Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.07 | 16.09 | 16.05 | 16.08 | 393,962 | +0.03(+0.17%) |
Jul 30, 2012 | 16.04 | 16.07 | 16.03 | 16.06 | 2,443,971 | +0.04(+0.23%) |
Jul 27, 2012 | 16.03 | 16.05 | 16.00 | 16.02 | 290,649 | +0.01(+0.03%) |
Jul 26, 2012 | 16.04 | 16.04 | 15.97 | 16.01 | 323,756 | +0.05(+0.33%) |
Jul 25, 2012 | 15.97 | 15.99 | 15.93 | 15.96 | 246,183 | +0.00(+0.00%) |
Jul 24, 2012 | 16.00 | 16.00 | 15.93 | 15.96 | 290,319 | -0.04(-0.23%) |
Jul 23, 2012 | 16.01 | 16.01 | 15.88 | 16.00 | 240,205 | -0.02(-0.10%) |
Jul 20, 2012 | 16.05 | 16.05 | 15.96 | 16.01 | 173,814 | -0.03(-0.20%) |
Jul 19, 2012 | 16.06 | 16.06 | 16.02 | 16.05 | 272,461 | +0.03(+0.17%) |
Jul 18, 2012 | 16.00 | 16.02 | 15.99 | 16.02 | 383,447 | +0.01(+0.03%) |
Jul 17, 2012 | 15.96 | 16.02 | 15.96 | 16.01 | 220,201 | +0.05(+0.30%) |
Jul 16, 2012 | 15.97 | 15.97 | 15.93 | 15.97 | 148,674 | +0.02(+0.10%) |
Jul 13, 2012 | 15.99 | 15.99 | 15.91 | 15.95 | 352,482 | +0.02(+0.13%) |
Jul 12, 2012 | 15.99 | 15.99 | 15.91 | 15.93 | 244,333 | -0.05(-0.30%) |
Jul 11, 2012 | 15.99 | 15.99 | 15.91 | 15.98 | 201,473 | +0.02(+0.13%) |
Jul 10, 2012 | 15.99 | 15.99 | 15.93 | 15.96 | 155,130 | -0.04(-0.23%) |
Jul 09, 2012 | 15.97 | 15.99 | 15.94 | 15.99 | 125,663 | +0.00(+0.00%) |
Jul 06, 2012 | 16.02 | 16.02 | 15.91 | 15.99 | 99,964 | +0.01(+0.04%) |
Jul 05, 2012 | 16.13 | 16.13 | 15.97 | 15.99 | 111,673 | -0.01(-0.04%) |
Jul 03, 2012 | 15.99 | 16.00 | 15.98 | 15.99 | 82,322 | -0.01(-0.07%) |
Jul 02, 2012 | 16.09 | 16.09 | 15.92 | 16.00 | 262,715 | -0.04(-0.27%) |
Jun 29, 2012 | 15.98 | 16.08 | 15.97 | 16.05 | 258,785 | +0.12(+0.77%) |
Jun 28, 2012 | 15.95 | 15.96 | 15.89 | 15.92 | 166,809 | -0.01(-0.08%) |
Jun 27, 2012 | 15.91 | 15.94 | 15.90 | 15.94 | 106,006 | +0.02(+0.15%) |
Jun 26, 2012 | 15.91 | 15.97 | 15.90 | 15.91 | 136,001 | +0.03(+0.17%) |
Jun 25, 2012 | 15.94 | 15.96 | 15.89 | 15.89 | 84,393 | -0.04(-0.23%) |
Jun 22, 2012 | 16.01 | 16.02 | 15.88 | 15.92 | 138,621 | +0.05(+0.30%) |
Jun 21, 2012 | 16.05 | 16.05 | 15.87 | 15.88 | 272,124 | -0.06(-0.40%) |
Jun 20, 2012 | 15.95 | 15.95 | 15.84 | 15.94 | 121,118 | +0.04(+0.27%) |
Jun 19, 2012 | 15.78 | 15.91 | 15.78 | 15.90 | 290,856 | +0.10(+0.64%) |
Jun 18, 2012 | 15.82 | 15.82 | 15.75 | 15.80 | 186,417 | -0.01(-0.07%) |
Jun 15, 2012 | 15.78 | 15.83 | 15.74 | 15.81 | 366,418 | +0.00(+0.01%) |
Jun 14, 2012 | 15.75 | 15.82 | 15.72 | 15.80 | 533,772 | +0.06(+0.40%) |
Jun 13, 2012 | 15.73 | 15.77 | 15.65 | 15.74 | 469,014 | -0.04(-0.24%) |
Jun 12, 2012 | 15.71 | 15.81 | 15.68 | 15.78 | 318,310 | +0.13(+0.82%) |
Jun 11, 2012 | 15.83 | 15.89 | 15.65 | 15.65 | 339,106 | -0.11(-0.68%) |
Jun 08, 2012 | 15.83 | 15.83 | 15.68 | 15.76 | 54,717 | +0.05(+0.33%) |
Jun 07, 2012 | 15.82 | 15.82 | 15.70 | 15.71 | 161,332 | +0.05(+0.35%) |
Jun 06, 2012 | 15.59 | 15.66 | 15.57 | 15.65 | 66,768 | +0.06(+0.41%) |
Jun 05, 2012 | 15.59 | 15.59 | 15.53 | 15.59 | 231,803 | +0.05(+0.31%) |
Jun 04, 2012 | 15.59 | 15.59 | 15.51 | 15.54 | 166,104 | +0.02(+0.10%) |
Jun 01, 2012 | 16.02 | 16.02 | 15.43 | 15.52 | 2,288,294 | -0.28(-1.75%) |
May 31, 2012 | 15.85 | 15.85 | 15.73 | 15.80 | 436,510 | +0.02(+0.13%) |
May 30, 2012 | 15.80 | 15.82 | 15.76 | 15.78 | 752,570 | -0.11(-0.67%) |
May 29, 2012 | 15.79 | 15.89 | 15.77 | 15.89 | 1,079,693 | +0.12(+0.74%) |
May 25, 2012 | 15.63 | 15.79 | 15.63 | 15.77 | 48,771 | -0.02(-0.14%) |
May 24, 2012 | 15.75 | 15.79 | 15.74 | 15.79 | 98,434 | +0.01(+0.07%) |
May 23, 2012 | 15.78 | 15.79 | 15.75 | 15.78 | 139,471 | -0.03(-0.17%) |
May 22, 2012 | 15.80 | 15.83 | 15.73 | 15.81 | 217,230 | +0.11(+0.68%) |
May 21, 2012 | 15.84 | 15.87 | 15.70 | 15.70 | 69,396 | -0.07(-0.47%) |
May 18, 2012 | 15.83 | 15.88 | 15.75 | 15.77 | 103,151 | -0.06(-0.37%) |
May 17, 2012 | 15.93 | 15.93 | 15.80 | 15.83 | 202,611 | -0.10(-0.60%) |
May 16, 2012 | 15.98 | 15.99 | 15.92 | 15.93 | 132,928 | -0.03(-0.20%) |
May 15, 2012 | 16.03 | 16.03 | 15.93 | 15.96 | 298,798 | -0.05(-0.30%) |
May 14, 2012 | 16.03 | 16.04 | 15.99 | 16.01 | 113,690 | -0.04(-0.23%) |
May 11, 2012 | 16.06 | 16.06 | 16.01 | 16.05 | 113,352 | -0.01(-0.07%) |
May 10, 2012 | 16.05 | 16.06 | 16.02 | 16.06 | 115,427 | +0.00(+0.00%) |
May 09, 2012 | 16.07 | 16.07 | 16.00 | 16.06 | 433,117 | -0.01(-0.06%) |
May 08, 2012 | 16.10 | 16.10 | 16.04 | 16.07 | 763,973 | -0.01(-0.04%) |
May 07, 2012 | 16.10 | 16.10 | 16.06 | 16.07 | 667,205 | -0.01(-0.03%) |
May 04, 2012 | 16.09 | 16.10 | 16.07 | 16.08 | 214,889 | -0.02(-0.10%) |
May 03, 2012 | 16.07 | 16.10 | 16.06 | 16.09 | 481,115 | +0.02(+0.10%) |
May 02, 2012 | 16.09 | 16.09 | 16.07 | 16.08 | 169,285 | +0.01(+0.07%) |