Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.79 | 16.29 | 15.72 | 16.09 | 161,273 | +0.31(+1.96%) |
Jul 30, 2012 | 15.65 | 15.98 | 15.65 | 15.78 | 69,792 | +0.04(+0.25%) |
Jul 27, 2012 | 15.73 | 15.83 | 15.52 | 15.74 | 224,326 | -0.17(-1.07%) |
Jul 26, 2012 | 15.97 | 16.22 | 15.84 | 15.91 | 162,226 | -0.42(-2.57%) |
Jul 25, 2012 | 16.09 | 16.43 | 16.09 | 16.32 | 53,688 | +0.24(+1.49%) |
Jul 24, 2012 | 16.85 | 16.93 | 15.96 | 16.09 | 77,061 | +0.12(+0.75%) |
Jul 23, 2012 | 16.14 | 16.14 | 15.76 | 15.97 | 67,333 | -0.37(-2.26%) |
Jul 20, 2012 | 16.04 | 16.58 | 16.04 | 16.33 | 100,646 | +0.30(+1.87%) |
Jul 19, 2012 | 15.96 | 16.09 | 15.71 | 16.04 | 99,570 | +0.10(+0.63%) |
Jul 18, 2012 | 16.09 | 16.40 | 15.76 | 15.94 | 134,748 | -0.09(-0.56%) |
Jul 17, 2012 | 16.62 | 16.69 | 15.99 | 16.03 | 185,303 | -0.51(-3.08%) |
Jul 16, 2012 | 17.45 | 17.47 | 16.48 | 16.53 | 131,656 | -0.84(-4.82%) |
Jul 13, 2012 | 17.35 | 17.64 | 17.35 | 17.37 | 86,673 | +0.02(+0.11%) |
Jul 12, 2012 | 17.49 | 17.63 | 17.30 | 17.35 | 48,350 | -0.23(-1.30%) |
Jul 11, 2012 | 17.55 | 17.63 | 17.27 | 17.58 | 40,231 | +0.05(+0.28%) |
Jul 10, 2012 | 17.59 | 17.76 | 17.39 | 17.53 | 75,207 | -0.09(-0.51%) |
Jul 09, 2012 | 17.36 | 17.70 | 17.26 | 17.62 | 85,613 | +0.25(+1.44%) |
Jul 06, 2012 | 17.45 | 17.46 | 17.20 | 17.37 | 39,630 | -0.09(-0.51%) |
Jul 05, 2012 | 17.47 | 17.59 | 17.26 | 17.46 | 77,441 | -0.08(-0.45%) |
Jul 03, 2012 | 17.81 | 17.82 | 17.45 | 17.54 | 39,814 | -0.21(-1.18%) |
Jul 02, 2012 | 17.81 | 17.81 | 17.30 | 17.75 | 85,029 | +0.14(+0.79%) |
Jun 29, 2012 | 17.60 | 17.69 | 17.20 | 17.61 | 105,916 | +0.23(+1.32%) |
Jun 28, 2012 | 17.85 | 17.95 | 17.05 | 17.38 | 164,325 | -0.61(-3.38%) |
Jun 27, 2012 | 18.21 | 18.21 | 17.85 | 17.99 | 57,864 | -0.06(-0.33%) |
Jun 26, 2012 | 18.21 | 18.45 | 17.98 | 18.05 | 120,300 | -0.21(-1.15%) |
Jun 25, 2012 | 18.57 | 18.76 | 18.16 | 18.26 | 77,384 | -0.71(-3.73%) |
Jun 22, 2012 | 18.34 | 19.10 | 18.25 | 18.97 | 1,145,218 | +0.66(+3.59%) |
Jun 21, 2012 | 18.20 | 18.87 | 18.15 | 18.31 | 175,167 | -0.08(-0.43%) |
Jun 20, 2012 | 18.56 | 18.64 | 18.27 | 18.39 | 91,616 | -0.27(-1.47%) |
Jun 19, 2012 | 18.98 | 18.98 | 18.63 | 18.66 | 119,636 | -0.21(-1.14%) |
Jun 18, 2012 | 18.39 | 19.13 | 18.17 | 18.88 | 245,545 | +0.58(+3.16%) |
Jun 15, 2012 | 18.16 | 18.30 | 17.84 | 18.30 | 111,901 | +0.19(+1.05%) |
Jun 14, 2012 | 18.12 | 18.17 | 17.83 | 18.11 | 133,358 | -0.07(-0.38%) |
Jun 13, 2012 | 18.19 | 18.27 | 18.04 | 18.18 | 109,066 | -0.01(-0.05%) |
Jun 12, 2012 | 18.28 | 18.43 | 18.01 | 18.19 | 63,579 | +0.00(+0.00%) |
Jun 11, 2012 | 18.39 | 18.55 | 18.13 | 18.19 | 238,758 | -0.05(-0.27%) |
Jun 08, 2012 | 18.28 | 18.42 | 18.12 | 18.24 | 99,951 | +0.04(+0.22%) |
Jun 07, 2012 | 18.46 | 18.65 | 18.18 | 18.20 | 122,112 | -0.16(-0.87%) |
Jun 06, 2012 | 18.16 | 18.65 | 17.95 | 18.36 | 129,097 | +0.46(+2.56%) |
Jun 05, 2012 | 18.17 | 18.55 | 17.85 | 17.90 | 126,239 | -0.20(-1.10%) |
Jun 04, 2012 | 18.73 | 18.73 | 18.01 | 18.10 | 120,784 | -0.15(-0.82%) |
Jun 01, 2012 | 18.68 | 18.95 | 18.21 | 18.25 | 173,336 | -0.81(-4.24%) |
May 31, 2012 | 19.13 | 19.43 | 18.58 | 19.06 | 316,333 | -0.22(-1.14%) |
May 30, 2012 | 19.37 | 19.66 | 19.08 | 19.28 | 206,249 | -0.42(-2.13%) |
May 29, 2012 | 19.90 | 19.94 | 19.35 | 19.70 | 221,845 | -0.31(-1.55%) |
May 25, 2012 | 20.17 | 20.54 | 19.65 | 20.00 | 229,852 | -0.48(-2.34%) |
May 24, 2012 | 20.79 | 20.79 | 20.00 | 20.48 | 167,040 | -0.06(-0.29%) |
May 23, 2012 | 20.14 | 20.66 | 19.93 | 20.54 | 380,770 | +1.01(+5.16%) |
May 22, 2012 | 19.62 | 20.43 | 19.00 | 19.54 | 907,944 | +0.90(+4.82%) |
May 21, 2012 | 18.55 | 19.68 | 17.65 | 18.64 | 1,154,258 | -0.58(-3.01%) |
May 18, 2012 | 26.94 | 26.94 | 18.76 | 19.22 | 2,621,009 | -7.51(-28.10%) |
May 17, 2012 | 28.30 | 28.30 | 26.03 | 26.73 | 956,566 | -1.10(-3.94%) |
May 16, 2012 | 29.92 | 29.92 | 27.78 | 27.82 | 558,658 | -2.04(-6.84%) |
May 15, 2012 | 29.75 | 30.79 | 28.68 | 29.87 | 1,248,559 | +1.26(+4.40%) |
May 14, 2012 | 26.72 | 28.77 | 26.68 | 28.61 | 404,292 | +1.80(+6.72%) |
May 11, 2012 | 27.28 | 27.42 | 26.68 | 26.81 | 348,591 | -0.92(-3.31%) |
May 10, 2012 | 27.52 | 28.25 | 27.42 | 27.72 | 497,537 | +0.27(+0.98%) |
May 09, 2012 | 27.41 | 27.72 | 27.24 | 27.45 | 212,111 | -0.06(-0.22%) |
May 08, 2012 | 27.72 | 27.77 | 27.24 | 27.51 | 265,627 | -0.27(-0.97%) |
May 07, 2012 | 28.14 | 28.28 | 27.06 | 27.78 | 511,413 | -0.05(-0.18%) |
May 04, 2012 | 26.92 | 28.07 | 26.49 | 27.83 | 474,499 | +0.92(+3.41%) |
May 03, 2012 | 27.93 | 28.07 | 26.68 | 26.91 | 562,266 | -0.77(-2.77%) |
May 02, 2012 | 26.92 | 27.88 | 26.89 | 27.68 | 941,518 | +1.46(+5.55%) |