Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.15 | 19.15 | 19.10 | 19.15 | 1,673 | -0.04(-0.22%) |
Jul 30, 2012 | 19.01 | 19.23 | 19.01 | 19.20 | 4,837 | +0.00(+0.00%) |
Jul 27, 2012 | 19.17 | 19.28 | 19.03 | 19.20 | 1,755 | +0.22(+1.18%) |
Jul 26, 2012 | 19.01 | 19.24 | 18.74 | 18.97 | 14,596 | -0.16(-0.83%) |
Jul 25, 2012 | 18.95 | 19.28 | 18.95 | 19.13 | 29,067 | +0.04(+0.22%) |
Jul 24, 2012 | 18.99 | 19.12 | 18.85 | 19.09 | 13,238 | +0.02(+0.13%) |
Jul 23, 2012 | 18.80 | 19.11 | 18.75 | 19.06 | 10,508 | -0.01(-0.04%) |
Jul 20, 2012 | 19.21 | 19.44 | 18.85 | 19.07 | 5,473 | -0.22(-1.16%) |
Jul 19, 2012 | 19.30 | 19.30 | 19.00 | 19.30 | 4,094 | +0.20(+1.04%) |
Jul 18, 2012 | 18.95 | 19.10 | 18.74 | 19.10 | 55,045 | -0.02(-0.09%) |
Jul 17, 2012 | 18.73 | 19.37 | 18.70 | 19.11 | 10,231 | +0.50(+2.70%) |
Jul 16, 2012 | 18.68 | 18.91 | 18.51 | 18.61 | 97,949 | -0.02(-0.13%) |
Jul 13, 2012 | 18.63 | 18.72 | 17.98 | 18.63 | 12,507 | +0.25(+1.34%) |
Jul 12, 2012 | 18.58 | 18.63 | 18.35 | 18.39 | 13,934 | -0.37(-1.97%) |
Jul 11, 2012 | 18.69 | 19.01 | 18.54 | 18.76 | 6,122 | +0.22(+1.20%) |
Jul 10, 2012 | 18.52 | 19.05 | 18.47 | 18.54 | 8,303 | +0.07(+0.40%) |
Jul 09, 2012 | 17.99 | 18.93 | 17.81 | 18.46 | 21,355 | +0.23(+1.24%) |
Jul 06, 2012 | 17.77 | 18.24 | 17.77 | 18.24 | 2,751 | +0.54(+3.05%) |
Jul 05, 2012 | 17.77 | 18.18 | 17.70 | 17.70 | 13,883 | -0.39(-2.14%) |
Jul 03, 2012 | 17.82 | 18.08 | 17.82 | 18.08 | 2,615 | +0.00(+0.01%) |
Jul 02, 2012 | 18.11 | 18.13 | 17.54 | 18.08 | 26,038 | +0.02(+0.13%) |
Jun 29, 2012 | 18.10 | 18.45 | 17.95 | 18.06 | 27,424 | +0.16(+0.87%) |
Jun 28, 2012 | 18.03 | 18.03 | 17.46 | 17.90 | 13,351 | -0.32(-1.76%) |
Jun 27, 2012 | 17.44 | 18.22 | 17.44 | 18.22 | 13,467 | +0.77(+4.43%) |
Jun 26, 2012 | 17.15 | 17.52 | 17.15 | 17.45 | 5,896 | +0.30(+1.73%) |
Jun 25, 2012 | 17.19 | 17.35 | 17.15 | 17.15 | 18,447 | -0.15(-0.86%) |
Jun 22, 2012 | 17.19 | 17.43 | 17.18 | 17.30 | 15,653 | +0.04(+0.24%) |
Jun 21, 2012 | 17.28 | 17.44 | 17.15 | 17.26 | 10,483 | -0.02(-0.09%) |
Jun 20, 2012 | 17.16 | 17.50 | 17.03 | 17.28 | 16,874 | -0.15(-0.85%) |
Jun 19, 2012 | 17.33 | 17.60 | 17.16 | 17.42 | 12,069 | -0.02(-0.14%) |
Jun 18, 2012 | 17.15 | 17.60 | 16.89 | 17.45 | 13,225 | +0.38(+2.22%) |
Jun 15, 2012 | 17.29 | 17.35 | 17.03 | 17.07 | 2,942 | -0.16(-0.95%) |
Jun 14, 2012 | 17.10 | 17.24 | 16.37 | 17.24 | 32,526 | -0.08(-0.48%) |
Jun 13, 2012 | 16.95 | 17.32 | 16.59 | 17.32 | 11,435 | +0.35(+2.09%) |
Jun 12, 2012 | 17.29 | 17.29 | 16.95 | 16.96 | 17,029 | +0.16(+0.93%) |
Jun 11, 2012 | 17.33 | 17.33 | 16.70 | 16.81 | 11,975 | -0.47(-2.71%) |
Jun 08, 2012 | 16.87 | 17.28 | 16.87 | 17.28 | 12,992 | +0.29(+1.69%) |
Jun 07, 2012 | 17.15 | 17.67 | 16.99 | 16.99 | 11,958 | +0.04(+0.24%) |
Jun 06, 2012 | 16.77 | 16.99 | 16.77 | 16.95 | 2,817 | +0.21(+1.23%) |
Jun 05, 2012 | 16.69 | 16.82 | 16.64 | 16.74 | 5,552 | +0.10(+0.59%) |
Jun 04, 2012 | 16.65 | 17.03 | 16.62 | 16.64 | 17,686 | -0.07(-0.44%) |
Jun 01, 2012 | 16.65 | 16.82 | 16.32 | 16.72 | 15,005 | +0.20(+1.20%) |
May 31, 2012 | 17.29 | 17.53 | 16.46 | 16.52 | 46,928 | -0.94(-5.37%) |
May 30, 2012 | 17.21 | 17.53 | 17.04 | 17.46 | 40,463 | -0.02(-0.14%) |
May 29, 2012 | 17.43 | 17.52 | 16.91 | 17.48 | 20,401 | +0.58(+3.41%) |
May 25, 2012 | 16.38 | 16.91 | 16.38 | 16.91 | 2,888 | +0.44(+2.65%) |
May 24, 2012 | 17.13 | 17.13 | 16.29 | 16.47 | 7,757 | -0.52(-3.05%) |
May 23, 2012 | 17.25 | 17.25 | 16.58 | 16.99 | 10,149 | -0.10(-0.58%) |
May 22, 2012 | 17.28 | 17.28 | 16.94 | 17.09 | 4,744 | +0.06(+0.34%) |
May 21, 2012 | 17.07 | 17.32 | 16.82 | 17.03 | 8,604 | -0.08(-0.48%) |
May 18, 2012 | 17.27 | 17.42 | 17.11 | 17.11 | 5,080 | +0.10(+0.58%) |
May 17, 2012 | 17.13 | 17.13 | 16.91 | 17.01 | 9,806 | +0.12(+0.68%) |
May 16, 2012 | 17.10 | 17.19 | 16.90 | 16.90 | 4,622 | -0.37(-2.14%) |
May 15, 2012 | 17.05 | 17.27 | 16.75 | 17.27 | 6,994 | -0.17(-0.99%) |
May 14, 2012 | 17.69 | 17.77 | 17.38 | 17.44 | 14,384 | -0.32(-1.77%) |
May 11, 2012 | 17.63 | 17.76 | 17.33 | 17.76 | 15,654 | +0.12(+0.69%) |
May 10, 2012 | 17.19 | 17.75 | 17.19 | 17.63 | 31,172 | +0.42(+2.41%) |
May 09, 2012 | 17.06 | 17.33 | 17.05 | 17.22 | 16,769 | +0.11(+0.62%) |
May 08, 2012 | 16.89 | 17.13 | 16.67 | 17.11 | 18,956 | +0.05(+0.29%) |
May 07, 2012 | 16.99 | 17.18 | 16.99 | 17.06 | 9,496 | -0.12(-0.71%) |
May 04, 2012 | 17.85 | 17.85 | 17.00 | 17.19 | 8,794 | -0.73(-4.09%) |
May 03, 2012 | 17.54 | 18.14 | 17.54 | 17.92 | 42,771 | +0.37(+2.14%) |
May 02, 2012 | 16.86 | 17.64 | 16.86 | 17.54 | 8,963 | +0.68(+4.06%) |