Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.91 | 16.33 | 15.91 | 16.14 | 149,464 | +0.17(+1.06%) |
Jul 30, 2012 | 16.40 | 16.40 | 15.27 | 15.97 | 111,739 | -0.43(-2.62%) |
Jul 27, 2012 | 16.27 | 16.61 | 16.13 | 16.40 | 122,910 | +0.20(+1.23%) |
Jul 26, 2012 | 16.43 | 16.43 | 15.96 | 16.20 | 93,396 | -0.04(-0.25%) |
Jul 25, 2012 | 16.25 | 16.30 | 15.82 | 16.24 | 159,339 | +0.15(+0.93%) |
Jul 24, 2012 | 15.67 | 16.14 | 15.07 | 16.09 | 242,757 | +0.52(+3.34%) |
Jul 23, 2012 | 16.42 | 16.50 | 15.56 | 15.57 | 148,117 | -1.19(-7.10%) |
Jul 20, 2012 | 16.53 | 16.80 | 16.26 | 16.76 | 155,502 | +0.16(+0.96%) |
Jul 19, 2012 | 17.23 | 17.54 | 16.57 | 16.60 | 223,278 | -0.61(-3.54%) |
Jul 18, 2012 | 17.00 | 17.32 | 16.09 | 17.21 | 938,805 | -0.69(-3.85%) |
Jul 17, 2012 | 17.92 | 18.14 | 17.41 | 17.90 | 81,882 | +0.04(+0.22%) |
Jul 16, 2012 | 18.70 | 18.70 | 17.73 | 17.86 | 111,884 | -0.85(-4.54%) |
Jul 13, 2012 | 18.03 | 18.90 | 18.03 | 18.71 | 75,354 | +0.72(+4.00%) |
Jul 12, 2012 | 18.06 | 18.06 | 17.17 | 17.99 | 94,518 | -0.20(-1.10%) |
Jul 11, 2012 | 18.12 | 18.30 | 17.59 | 18.19 | 115,687 | +0.16(+0.89%) |
Jul 10, 2012 | 18.55 | 18.61 | 17.90 | 18.03 | 91,315 | -0.46(-2.49%) |
Jul 09, 2012 | 18.90 | 18.95 | 18.38 | 18.49 | 88,354 | -0.47(-2.48%) |
Jul 06, 2012 | 18.47 | 19.09 | 18.25 | 18.96 | 91,328 | +0.32(+1.72%) |
Jul 05, 2012 | 19.31 | 19.92 | 18.61 | 18.64 | 228,565 | -0.73(-3.77%) |
Jul 03, 2012 | 18.39 | 19.49 | 18.39 | 19.37 | 183,426 | +1.02(+5.56%) |
Jul 02, 2012 | 17.58 | 18.42 | 17.34 | 18.35 | 244,618 | +0.81(+4.62%) |
Jun 29, 2012 | 17.66 | 17.87 | 17.19 | 17.54 | 367,683 | +0.40(+2.33%) |
Jun 28, 2012 | 17.40 | 17.59 | 16.74 | 17.14 | 116,727 | -0.38(-2.17%) |
Jun 27, 2012 | 17.04 | 17.84 | 17.03 | 17.52 | 325,591 | +0.46(+2.70%) |
Jun 26, 2012 | 17.15 | 17.33 | 16.85 | 17.06 | 162,574 | +0.21(+1.25%) |
Jun 25, 2012 | 16.35 | 16.91 | 16.00 | 16.85 | 205,157 | +0.34(+2.06%) |
Jun 22, 2012 | 16.95 | 17.00 | 16.05 | 16.51 | 3,318,239 | -0.29(-1.73%) |
Jun 21, 2012 | 17.00 | 17.20 | 16.30 | 16.80 | 287,918 | -0.16(-0.94%) |
Jun 20, 2012 | 16.98 | 17.47 | 16.11 | 16.96 | 208,944 | -0.10(-0.59%) |
Jun 19, 2012 | 17.00 | 17.25 | 16.84 | 17.06 | 141,988 | +0.11(+0.65%) |
Jun 18, 2012 | 16.91 | 17.37 | 16.55 | 16.95 | 152,350 | +0.01(+0.06%) |
Jun 15, 2012 | 16.83 | 17.01 | 16.63 | 16.94 | 321,962 | +0.04(+0.24%) |
Jun 14, 2012 | 16.96 | 17.29 | 16.72 | 16.90 | 149,867 | -0.10(-0.59%) |
Jun 13, 2012 | 17.46 | 17.46 | 16.49 | 17.00 | 141,932 | -0.45(-2.58%) |
Jun 12, 2012 | 17.10 | 17.58 | 16.68 | 17.45 | 141,473 | +0.46(+2.71%) |
Jun 11, 2012 | 17.28 | 17.55 | 16.99 | 16.99 | 277,312 | -0.12(-0.70%) |
Jun 08, 2012 | 16.49 | 17.42 | 16.08 | 17.11 | 203,339 | +0.54(+3.26%) |
Jun 07, 2012 | 16.43 | 16.76 | 16.00 | 16.57 | 237,682 | +0.32(+1.97%) |
Jun 06, 2012 | 15.96 | 16.72 | 15.96 | 16.25 | 231,324 | +0.39(+2.46%) |
Jun 05, 2012 | 15.60 | 16.04 | 15.02 | 15.86 | 188,315 | -0.01(-0.06%) |
Jun 04, 2012 | 17.75 | 17.75 | 15.57 | 15.87 | 1,296,664 | -2.05(-11.44%) |
Jun 01, 2012 | 17.86 | 18.50 | 17.66 | 17.92 | 323,275 | +0.02(+0.11%) |
May 31, 2012 | 17.00 | 17.90 | 16.50 | 17.90 | 1,473,462 | +0.79(+4.62%) |
May 30, 2012 | 17.80 | 17.85 | 16.91 | 17.11 | 209,403 | -0.89(-4.94%) |
May 29, 2012 | 18.60 | 18.60 | 17.63 | 18.00 | 157,640 | -0.03(-0.17%) |
May 25, 2012 | 17.26 | 18.36 | 16.52 | 18.03 | 212,062 | +0.87(+5.07%) |
May 24, 2012 | 16.50 | 17.24 | 16.40 | 17.16 | 169,247 | +0.77(+4.70%) |
May 23, 2012 | 16.21 | 16.69 | 15.93 | 16.39 | 89,411 | +0.13(+0.80%) |
May 22, 2012 | 16.46 | 16.85 | 16.15 | 16.26 | 302,921 | -0.24(-1.45%) |
May 21, 2012 | 16.34 | 16.53 | 15.84 | 16.50 | 249,520 | +0.09(+0.55%) |
May 18, 2012 | 16.53 | 16.96 | 16.21 | 16.41 | 223,381 | -0.07(-0.42%) |
May 17, 2012 | 16.88 | 17.41 | 16.16 | 16.48 | 491,702 | -0.03(-0.18%) |
May 16, 2012 | 15.75 | 16.82 | 15.75 | 16.51 | 3,373,485 | +0.92(+5.90%) |
May 15, 2012 | 15.00 | 15.97 | 15.00 | 15.59 | 124,115 | +0.51(+3.38%) |
May 14, 2012 | 15.33 | 15.78 | 14.82 | 15.08 | 93,149 | -0.34(-2.20%) |
May 11, 2012 | 15.90 | 15.97 | 15.25 | 15.42 | 73,287 | -0.55(-3.44%) |
May 10, 2012 | 16.46 | 16.46 | 15.75 | 15.97 | 126,962 | -0.48(-2.95%) |
May 09, 2012 | 16.97 | 16.97 | 16.33 | 16.45 | 31,572 | -0.53(-3.12%) |
May 08, 2012 | 16.83 | 17.22 | 16.26 | 16.98 | 47,111 | +0.06(+0.38%) |
May 07, 2012 | 17.03 | 17.21 | 16.77 | 16.92 | 99,112 | -0.08(-0.47%) |
May 04, 2012 | 17.50 | 17.54 | 16.95 | 17.00 | 90,601 | -0.69(-3.90%) |
May 03, 2012 | 17.04 | 18.00 | 16.72 | 17.69 | 150,328 | +0.70(+4.12%) |
May 02, 2012 | 16.73 | 17.24 | 16.27 | 16.99 | 65,396 | +0.41(+2.47%) |