Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.51 | 19.70 | 19.35 | 19.70 | 8,262 | +0.00(+0.00%) |
Jul 30, 2012 | 20.00 | 20.00 | 19.27 | 19.70 | 7,014 | +0.95(+5.07%) |
Jul 27, 2012 | 18.49 | 18.75 | 18.45 | 18.75 | 13,887 | +0.30(+1.63%) |
Jul 26, 2012 | 18.22 | 18.45 | 18.22 | 18.45 | 11,375 | +0.15(+0.82%) |
Jul 25, 2012 | 18.26 | 18.30 | 18.18 | 18.30 | 27,220 | +0.00(+0.00%) |
Jul 24, 2012 | 18.30 | 18.34 | 18.30 | 18.30 | 5,814 | -0.05(-0.27%) |
Jul 23, 2012 | 17.82 | 18.38 | 17.75 | 18.35 | 20,349 | +0.45(+2.51%) |
Jul 20, 2012 | 17.46 | 17.93 | 17.46 | 17.90 | 32,867 | +0.45(+2.58%) |
Jul 19, 2012 | 17.56 | 17.65 | 17.40 | 17.45 | 13,937 | -0.01(-0.06%) |
Jul 18, 2012 | 17.40 | 17.46 | 17.40 | 17.46 | 1,377 | +0.16(+0.92%) |
Jul 17, 2012 | 17.34 | 17.40 | 17.30 | 17.30 | 53,271 | +0.00(+0.00%) |
Jul 16, 2012 | 17.18 | 17.30 | 17.18 | 17.30 | 2,651 | +0.00(+0.00%) |
Jul 13, 2012 | 17.29 | 17.35 | 17.26 | 17.30 | 22,072 | +0.04(+0.23%) |
Jul 12, 2012 | 17.38 | 17.40 | 17.26 | 17.26 | 11,047 | -0.21(-1.20%) |
Jul 11, 2012 | 17.52 | 17.60 | 17.30 | 17.47 | 30,990 | -0.03(-0.17%) |
Jul 10, 2012 | 17.49 | 17.74 | 17.43 | 17.50 | 7,566 | +0.07(+0.40%) |
Jul 09, 2012 | 17.30 | 17.50 | 17.05 | 17.43 | 7,225 | +0.11(+0.64%) |
Jul 06, 2012 | 17.15 | 17.46 | 16.80 | 17.32 | 18,027 | +0.07(+0.41%) |
Jul 05, 2012 | 16.85 | 17.25 | 16.85 | 17.25 | 23,088 | +0.50(+2.99%) |
Jul 04, 2012 | 16.96 | 16.96 | 16.51 | 16.75 | 11,551 | -0.26(-1.53%) |
Jul 03, 2012 | 17.27 | 17.27 | 17.01 | 17.01 | 2,239 | +0.10(+0.59%) |
Jun 29, 2012 | 16.91 | 16.91 | 16.91 | 0 | -0.04(-0.24%) | |
Jun 28, 2012 | 16.96 | 16.96 | 16.85 | 16.95 | 3,608 | -0.01(-0.06%) |
Jun 27, 2012 | 16.96 | 16.96 | 16.96 | 16.96 | 1,389 | +0.11(+0.65%) |
Jun 26, 2012 | 16.92 | 17.02 | 16.85 | 16.85 | 6,779 | +0.00(+0.00%) |
Jun 25, 2012 | 16.91 | 17.01 | 16.85 | 16.85 | 2,585 | +0.00(+0.00%) |
Jun 22, 2012 | 16.84 | 16.95 | 16.80 | 16.85 | 1,204 | +0.09(+0.54%) |
Jun 21, 2012 | 17.00 | 17.00 | 16.76 | 16.76 | 313 | -0.25(-1.47%) |
Jun 20, 2012 | 16.97 | 17.08 | 16.97 | 17.01 | 3,844 | +0.11(+0.65%) |
Jun 19, 2012 | 16.92 | 16.92 | 16.85 | 16.90 | 1,342 | +0.00(+0.00%) |
Jun 18, 2012 | 16.91 | 17.25 | 16.75 | 16.90 | 5,728 | +0.15(+0.90%) |
Jun 15, 2012 | 16.80 | 16.85 | 16.75 | 16.75 | 1,871 | -0.06(-0.36%) |
Jun 14, 2012 | 16.80 | 16.85 | 16.80 | 16.81 | 2,153 | +0.01(+0.06%) |
Jun 13, 2012 | 16.81 | 16.81 | 16.80 | 16.80 | 6,893 | +0.00(+0.00%) |
Jun 12, 2012 | 16.82 | 16.82 | 16.80 | 16.80 | 2,673 | +0.00(+0.00%) |
Jun 11, 2012 | 16.80 | 16.81 | 16.80 | 16.80 | 981 | +0.05(+0.30%) |
Jun 08, 2012 | 16.91 | 16.91 | 16.75 | 16.75 | 4,663 | -0.29(-1.70%) |
Jun 07, 2012 | 17.00 | 17.04 | 17.00 | 17.04 | 2,143 | -0.34(-1.96%) |
Jun 06, 2012 | 16.61 | 17.38 | 16.55 | 17.38 | 4,835 | +0.83(+5.02%) |
Jun 05, 2012 | 17.25 | 17.25 | 15.07 | 16.55 | 25,541 | -0.85(-4.89%) |
Jun 04, 2012 | 17.38 | 17.45 | 17.38 | 17.40 | 12,710 | -0.05(-0.29%) |
Jun 02, 2012 | 17.49 | 17.52 | 17.37 | 17.45 | 3,041 | +0.00(+0.00%) |
Jun 01, 2012 | 17.49 | 17.52 | 17.37 | 17.45 | 3,041 | -0.03(-0.17%) |
May 31, 2012 | 17.45 | 17.49 | 17.45 | 17.48 | 1,322 | +0.48(+2.82%) |
May 30, 2012 | 16.99 | 17.00 | 16.99 | 17.00 | 468 | +0.00(+0.00%) |
May 29, 2012 | 17.04 | 17.04 | 17.00 | 17.00 | 4,748 | +0.00(+0.00%) |
May 28, 2012 | 17.37 | 17.37 | 17.00 | 17.00 | 2,820 | +0.10(+0.59%) |
May 25, 2012 | 16.81 | 16.90 | 16.81 | 16.90 | 1,391 | -0.20(-1.17%) |
May 24, 2012 | 17.45 | 17.45 | 17.10 | 17.10 | 1,678 | -0.05(-0.29%) |
May 23, 2012 | 16.87 | 17.15 | 16.76 | 17.15 | 19,511 | +0.90(+5.54%) |
May 22, 2012 | 16.20 | 16.25 | 16.20 | 16.25 | 6,642 | +0.05(+0.31%) |
May 18, 2012 | 16.20 | 16.20 | 16.20 | 0 | -0.05(-0.31%) | |
May 17, 2012 | 16.40 | 16.40 | 16.25 | 16.25 | 809 | -0.20(-1.22%) |
May 16, 2012 | 15.99 | 16.45 | 15.76 | 16.45 | 14,105 | +0.46(+2.88%) |
May 15, 2012 | 16.26 | 16.58 | 15.87 | 15.99 | 17,329 | -0.51(-3.09%) |
May 14, 2012 | 17.00 | 17.01 | 16.50 | 16.50 | 6,760 | -0.60(-3.51%) |
May 11, 2012 | 17.35 | 17.35 | 17.10 | 17.10 | 1,815 | -0.25(-1.44%) |
May 10, 2012 | 17.50 | 17.50 | 17.26 | 17.35 | 1,883 | -0.11(-0.63%) |
May 09, 2012 | 17.45 | 18.00 | 17.45 | 17.46 | 15,071 | -0.02(-0.11%) |
May 08, 2012 | 17.47 | 17.50 | 17.45 | 17.48 | 2,084 | +0.09(+0.52%) |
May 07, 2012 | 17.39 | 17.39 | 17.39 | 17.39 | 1,760 | +0.04(+0.23%) |
May 04, 2012 | 17.29 | 17.51 | 17.29 | 17.35 | 5,076 | -0.10(-0.57%) |
May 03, 2012 | 17.52 | 17.55 | 17.45 | 17.45 | 3,288 | -0.05(-0.29%) |
May 02, 2012 | 17.98 | 17.98 | 17.50 | 17.50 | 4,068 | -0.49(-2.72%) |