Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.37 | 17.14 | 16.37 | 16.57 | 2,443,123 | -0.09(-0.53%) |
Jul 30, 2012 | 16.39 | 16.71 | 16.36 | 16.65 | 1,701,612 | +0.26(+1.58%) |
Jul 27, 2012 | 16.33 | 16.55 | 16.25 | 16.39 | 1,240,816 | +0.18(+1.08%) |
Jul 26, 2012 | 16.53 | 16.58 | 16.15 | 16.22 | 1,114,128 | -0.16(-0.97%) |
Jul 25, 2012 | 16.22 | 16.56 | 16.22 | 16.38 | 1,856,481 | +0.17(+1.06%) |
Jul 24, 2012 | 16.23 | 16.24 | 16.06 | 16.21 | 1,856,713 | -0.03(-0.19%) |
Jul 23, 2012 | 16.05 | 16.27 | 15.94 | 16.24 | 1,115,760 | +0.04(+0.27%) |
Jul 20, 2012 | 16.36 | 16.40 | 16.18 | 16.19 | 904,009 | -0.23(-1.42%) |
Jul 19, 2012 | 16.60 | 16.60 | 16.40 | 16.42 | 693,336 | -0.18(-1.08%) |
Jul 18, 2012 | 16.52 | 16.64 | 16.52 | 16.60 | 579,988 | +0.02(+0.11%) |
Jul 17, 2012 | 16.57 | 16.60 | 16.34 | 16.59 | 682,049 | +0.09(+0.53%) |
Jul 16, 2012 | 16.53 | 16.60 | 16.45 | 16.50 | 611,289 | -0.07(-0.42%) |
Jul 13, 2012 | 16.36 | 16.57 | 16.35 | 16.57 | 747,301 | +0.22(+1.32%) |
Jul 12, 2012 | 16.12 | 16.42 | 16.01 | 16.35 | 1,677,150 | +0.13(+0.79%) |
Jul 11, 2012 | 16.63 | 16.63 | 16.17 | 16.23 | 2,280,872 | -0.31(-1.89%) |
Jul 10, 2012 | 16.66 | 16.75 | 16.48 | 16.54 | 1,192,179 | -0.10(-0.60%) |
Jul 09, 2012 | 16.86 | 16.90 | 16.61 | 16.64 | 1,110,672 | -0.28(-1.65%) |
Jul 06, 2012 | 17.00 | 17.03 | 16.83 | 16.92 | 870,989 | -0.21(-1.24%) |
Jul 05, 2012 | 17.14 | 17.20 | 17.11 | 17.13 | 696,461 | -0.07(-0.41%) |
Jul 03, 2012 | 17.21 | 17.25 | 17.14 | 17.20 | 725,829 | +0.03(+0.20%) |
Jul 02, 2012 | 17.17 | 17.25 | 17.10 | 17.17 | 716,638 | +0.09(+0.54%) |
Jun 29, 2012 | 17.07 | 17.10 | 16.97 | 17.07 | 1,008,006 | +0.26(+1.55%) |
Jun 28, 2012 | 16.57 | 16.81 | 16.54 | 16.81 | 1,236,548 | +0.14(+0.84%) |
Jun 27, 2012 | 16.56 | 16.74 | 16.56 | 16.67 | 882,530 | +0.13(+0.76%) |
Jun 26, 2012 | 16.59 | 16.65 | 16.50 | 16.55 | 899,192 | +0.00(+0.03%) |
Jun 25, 2012 | 16.63 | 16.68 | 16.48 | 16.54 | 953,431 | -0.26(-1.53%) |
Jun 22, 2012 | 16.88 | 16.96 | 16.78 | 16.80 | 1,934,905 | +0.01(+0.08%) |
Jun 21, 2012 | 17.20 | 17.25 | 16.73 | 16.79 | 1,257,755 | -0.38(-2.21%) |
Jun 20, 2012 | 17.20 | 17.27 | 17.09 | 17.17 | 958,748 | -0.03(-0.20%) |
Jun 19, 2012 | 17.16 | 17.25 | 17.11 | 17.20 | 857,722 | +0.07(+0.38%) |
Jun 18, 2012 | 16.94 | 17.18 | 16.94 | 17.14 | 981,133 | +0.11(+0.67%) |
Jun 15, 2012 | 17.04 | 17.17 | 16.97 | 17.02 | 1,172,369 | +0.01(+0.05%) |
Jun 14, 2012 | 16.90 | 17.10 | 16.87 | 17.01 | 867,960 | +0.17(+0.98%) |
Jun 13, 2012 | 16.99 | 17.10 | 16.80 | 16.85 | 670,128 | -0.20(-1.20%) |
Jun 12, 2012 | 16.95 | 17.05 | 16.87 | 17.05 | 803,766 | +0.16(+0.95%) |
Jun 11, 2012 | 17.03 | 17.09 | 16.88 | 16.89 | 1,330,164 | -0.03(-0.18%) |
Jun 08, 2012 | 16.84 | 16.99 | 16.81 | 16.92 | 1,645,605 | -0.01(-0.08%) |
Jun 07, 2012 | 17.19 | 17.34 | 16.94 | 16.94 | 1,380,711 | -0.15(-0.87%) |
Jun 06, 2012 | 16.74 | 17.12 | 16.72 | 17.08 | 881,806 | +0.45(+2.69%) |
Jun 05, 2012 | 16.40 | 16.67 | 16.39 | 16.63 | 650,045 | +0.15(+0.92%) |
Jun 04, 2012 | 16.53 | 16.59 | 16.38 | 16.48 | 845,194 | -0.06(-0.34%) |
Jun 01, 2012 | 16.69 | 16.97 | 16.54 | 16.54 | 959,177 | -0.39(-2.29%) |
May 31, 2012 | 16.82 | 17.04 | 16.72 | 16.93 | 937,594 | +0.10(+0.59%) |
May 30, 2012 | 16.91 | 16.96 | 16.81 | 16.83 | 749,361 | -0.22(-1.28%) |
May 29, 2012 | 17.04 | 17.12 | 16.93 | 17.04 | 770,019 | +0.13(+0.75%) |
May 25, 2012 | 16.88 | 17.00 | 16.80 | 16.92 | 956,942 | +0.04(+0.23%) |
May 24, 2012 | 16.77 | 16.88 | 16.66 | 16.88 | 879,370 | +0.13(+0.78%) |
May 23, 2012 | 16.63 | 16.80 | 16.46 | 16.75 | 1,068,936 | -0.01(-0.08%) |
May 22, 2012 | 16.54 | 16.84 | 16.52 | 16.76 | 951,683 | +0.21(+1.29%) |
May 21, 2012 | 16.44 | 16.60 | 16.36 | 16.55 | 959,664 | +0.11(+0.66%) |
May 18, 2012 | 16.67 | 16.67 | 16.41 | 16.44 | 929,690 | -0.17(-1.00%) |
May 17, 2012 | 16.81 | 16.84 | 16.60 | 16.60 | 1,129,498 | -0.23(-1.37%) |
May 16, 2012 | 17.10 | 17.10 | 16.84 | 16.84 | 861,559 | -0.22(-1.28%) |
May 15, 2012 | 17.00 | 17.11 | 16.97 | 17.05 | 1,122,242 | +0.01(+0.08%) |
May 14, 2012 | 17.02 | 17.20 | 16.96 | 17.04 | 1,142,624 | -0.13(-0.74%) |
May 11, 2012 | 17.04 | 17.33 | 17.02 | 17.17 | 698,062 | +0.01(+0.05%) |
May 10, 2012 | 17.20 | 17.24 | 17.10 | 17.16 | 707,172 | +0.09(+0.51%) |
May 09, 2012 | 17.09 | 17.19 | 17.06 | 17.07 | 745,682 | -0.15(-0.88%) |
May 08, 2012 | 17.14 | 17.27 | 17.08 | 17.22 | 576,021 | +0.01(+0.08%) |
May 07, 2012 | 17.04 | 17.27 | 17.04 | 17.21 | 1,442,045 | -0.14(-0.83%) |
May 04, 2012 | 17.40 | 17.52 | 17.16 | 17.35 | 1,114,971 | -0.17(-0.94%) |
May 03, 2012 | 17.41 | 17.57 | 17.41 | 17.52 | 1,333,562 | +0.13(+0.78%) |
May 02, 2012 | 17.24 | 17.42 | 17.21 | 17.38 | 853,550 | +0.03(+0.15%) |