Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.84 | 19.85 | 19.43 | 19.78 | 173,204 | +0.16(+0.80%) |
Jul 30, 2012 | 19.19 | 19.67 | 19.13 | 19.63 | 295,289 | +0.36(+1.85%) |
Jul 27, 2012 | 19.88 | 19.93 | 18.54 | 19.27 | 889,694 | -1.11(-5.44%) |
Jul 26, 2012 | 20.66 | 20.76 | 20.38 | 20.38 | 258,862 | -0.58(-2.76%) |
Jul 25, 2012 | 20.70 | 20.98 | 20.64 | 20.96 | 270,044 | +0.17(+0.81%) |
Jul 24, 2012 | 20.13 | 20.90 | 20.09 | 20.79 | 344,379 | +0.48(+2.37%) |
Jul 23, 2012 | 20.56 | 20.61 | 20.21 | 20.31 | 285,813 | +0.34(+1.71%) |
Jul 20, 2012 | 19.79 | 20.08 | 19.70 | 19.97 | 359,746 | +0.67(+3.49%) |
Jul 19, 2012 | 19.25 | 19.52 | 19.13 | 19.29 | 209,987 | -0.11(-0.56%) |
Jul 18, 2012 | 19.64 | 19.65 | 19.40 | 19.40 | 112,992 | -0.02(-0.11%) |
Jul 17, 2012 | 19.64 | 19.88 | 19.38 | 19.42 | 229,486 | -0.45(-2.28%) |
Jul 16, 2012 | 20.11 | 20.25 | 19.80 | 19.88 | 203,549 | +0.30(+1.52%) |
Jul 13, 2012 | 19.63 | 19.63 | 19.35 | 19.58 | 122,600 | -0.16(-0.83%) |
Jul 12, 2012 | 19.55 | 19.76 | 19.49 | 19.74 | 255,149 | +0.42(+2.18%) |
Jul 11, 2012 | 19.34 | 19.70 | 19.22 | 19.32 | 195,701 | +0.06(+0.31%) |
Jul 10, 2012 | 19.01 | 19.40 | 18.97 | 19.26 | 195,987 | +0.12(+0.64%) |
Jul 09, 2012 | 18.81 | 19.18 | 18.73 | 19.14 | 232,934 | +0.48(+2.56%) |
Jul 06, 2012 | 18.48 | 18.73 | 18.47 | 18.66 | 282,457 | +0.50(+2.76%) |
Jul 05, 2012 | 17.92 | 18.34 | 17.88 | 18.16 | 114,244 | +0.25(+1.38%) |
Jul 03, 2012 | 18.18 | 18.20 | 17.89 | 17.91 | 99,067 | -0.39(-2.13%) |
Jul 02, 2012 | 17.94 | 18.70 | 17.92 | 18.30 | 244,633 | +0.55(+3.09%) |
Jun 29, 2012 | 17.69 | 17.93 | 17.54 | 17.75 | 514,708 | -0.73(-3.96%) |
Jun 28, 2012 | 18.67 | 18.75 | 18.45 | 18.49 | 155,627 | +0.15(+0.79%) |
Jun 27, 2012 | 18.36 | 18.45 | 18.14 | 18.34 | 210,644 | +0.07(+0.36%) |
Jun 26, 2012 | 18.15 | 18.53 | 18.10 | 18.28 | 168,468 | -0.19(-1.04%) |
Jun 25, 2012 | 18.27 | 18.55 | 18.24 | 18.47 | 355,676 | +0.75(+4.22%) |
Jun 22, 2012 | 18.10 | 18.22 | 17.71 | 17.72 | 220,151 | -0.71(-3.88%) |
Jun 21, 2012 | 18.13 | 18.67 | 18.12 | 18.44 | 258,774 | +0.28(+1.55%) |
Jun 20, 2012 | 17.53 | 18.31 | 17.32 | 18.15 | 881,104 | +0.25(+1.41%) |
Jun 19, 2012 | 18.27 | 18.30 | 17.86 | 17.90 | 351,492 | -0.71(-3.84%) |
Jun 18, 2012 | 18.65 | 18.72 | 18.28 | 18.62 | 362,110 | +0.29(+1.58%) |
Jun 15, 2012 | 18.40 | 18.51 | 18.24 | 18.33 | 425,267 | +0.29(+1.60%) |
Jun 14, 2012 | 18.17 | 18.27 | 17.82 | 18.04 | 314,611 | -0.05(-0.30%) |
Jun 13, 2012 | 17.68 | 18.27 | 17.47 | 18.09 | 321,900 | +0.51(+2.92%) |
Jun 12, 2012 | 17.73 | 17.99 | 17.52 | 17.58 | 307,221 | -0.52(-2.87%) |
Jun 11, 2012 | 17.64 | 18.26 | 17.64 | 18.10 | 423,388 | +0.27(+1.50%) |
Jun 08, 2012 | 18.49 | 18.57 | 17.56 | 17.83 | 574,117 | -0.02(-0.11%) |
Jun 07, 2012 | 17.59 | 18.06 | 17.49 | 17.85 | 1,143,543 | +0.07(+0.41%) |
Jun 06, 2012 | 18.89 | 18.89 | 17.78 | 17.78 | 1,611,670 | -1.23(-6.48%) |
Jun 05, 2012 | 19.34 | 19.36 | 18.89 | 19.01 | 1,077,674 | -0.68(-3.45%) |
Jun 04, 2012 | 19.68 | 20.07 | 19.51 | 19.69 | 1,061,893 | -0.46(-2.31%) |
Jun 01, 2012 | 19.51 | 20.18 | 19.35 | 20.16 | 1,564,070 | +1.31(+6.97%) |
May 31, 2012 | 18.59 | 19.47 | 18.35 | 18.84 | 1,627,813 | +0.66(+3.62%) |
May 30, 2012 | 17.87 | 18.26 | 17.86 | 18.19 | 771,525 | +1.28(+7.55%) |
May 29, 2012 | 17.04 | 17.24 | 16.91 | 16.91 | 404,255 | -0.16(-0.96%) |
May 25, 2012 | 17.07 | 17.13 | 16.97 | 17.07 | 427,542 | +0.19(+1.11%) |
May 24, 2012 | 17.00 | 17.11 | 16.81 | 16.88 | 478,868 | -0.19(-1.09%) |
May 23, 2012 | 17.15 | 17.54 | 17.07 | 17.07 | 711,820 | +0.32(+1.92%) |
May 22, 2012 | 16.83 | 16.87 | 16.53 | 16.75 | 694,024 | -0.56(-3.24%) |
May 21, 2012 | 17.29 | 17.52 | 17.18 | 17.31 | 892,022 | -0.12(-0.70%) |
May 18, 2012 | 17.03 | 17.52 | 16.97 | 17.43 | 1,106,380 | +0.03(+0.18%) |
May 17, 2012 | 16.56 | 17.46 | 16.55 | 17.40 | 1,259,459 | +0.88(+5.31%) |
May 16, 2012 | 16.11 | 16.60 | 16.02 | 16.52 | 454,409 | +0.12(+0.71%) |
May 15, 2012 | 16.16 | 16.42 | 16.07 | 16.41 | 372,970 | +0.20(+1.22%) |
May 14, 2012 | 16.08 | 16.25 | 15.99 | 16.21 | 528,982 | +0.67(+4.29%) |
May 11, 2012 | 15.54 | 15.59 | 15.34 | 15.54 | 556,775 | +0.37(+2.42%) |
May 10, 2012 | 14.98 | 15.21 | 14.76 | 15.17 | 542,303 | -0.13(-0.84%) |
May 09, 2012 | 15.54 | 15.57 | 15.14 | 15.30 | 536,941 | +0.01(+0.04%) |
May 08, 2012 | 15.25 | 15.54 | 15.24 | 15.30 | 383,588 | +0.26(+1.75%) |
May 07, 2012 | 15.11 | 15.15 | 14.99 | 15.03 | 820,452 | +0.01(+0.05%) |
May 04, 2012 | 14.79 | 15.05 | 14.76 | 15.03 | 611,858 | +0.35(+2.38%) |
May 03, 2012 | 14.48 | 14.74 | 14.45 | 14.68 | 213,488 | -0.03(-0.22%) |
May 02, 2012 | 14.69 | 14.73 | 14.56 | 14.71 | 401,429 | +0.31(+2.16%) |