Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.33 | 15.91 | 15.31 | 15.50 | 990,379 | +0.10(+0.65%) |
Jul 30, 2012 | 15.60 | 15.97 | 15.14 | 15.40 | 820,877 | -0.13(-0.84%) |
Jul 27, 2012 | 15.90 | 16.27 | 14.94 | 15.53 | 1,381,496 | -0.02(-0.13%) |
Jul 26, 2012 | 18.19 | 18.60 | 14.11 | 15.55 | 3,254,360 | -2.26(-12.69%) |
Jul 25, 2012 | 17.42 | 17.99 | 17.33 | 17.81 | 335,968 | +0.51(+2.95%) |
Jul 24, 2012 | 18.13 | 18.13 | 17.18 | 17.30 | 515,881 | -0.75(-4.16%) |
Jul 23, 2012 | 18.30 | 18.30 | 17.35 | 18.05 | 472,020 | -0.75(-3.99%) |
Jul 20, 2012 | 19.04 | 19.16 | 18.34 | 18.80 | 412,730 | -0.47(-2.44%) |
Jul 19, 2012 | 19.00 | 19.35 | 18.79 | 19.27 | 379,447 | +0.45(+2.39%) |
Jul 18, 2012 | 18.60 | 19.34 | 18.49 | 18.82 | 617,610 | +0.10(+0.54%) |
Jul 17, 2012 | 17.82 | 18.84 | 17.38 | 18.72 | 568,921 | +1.08(+6.11%) |
Jul 16, 2012 | 18.08 | 18.18 | 17.48 | 17.64 | 337,430 | -0.44(-2.43%) |
Jul 13, 2012 | 17.99 | 18.24 | 17.83 | 18.08 | 414,049 | +0.18(+1.01%) |
Jul 12, 2012 | 17.25 | 18.07 | 16.61 | 17.90 | 893,246 | +0.46(+2.64%) |
Jul 11, 2012 | 18.17 | 18.76 | 17.26 | 17.44 | 597,884 | -0.73(-4.02%) |
Jul 10, 2012 | 19.23 | 19.50 | 17.91 | 18.17 | 689,715 | -0.91(-4.77%) |
Jul 09, 2012 | 18.83 | 19.23 | 18.29 | 19.08 | 389,678 | +0.16(+0.85%) |
Jul 06, 2012 | 19.09 | 19.18 | 18.65 | 18.92 | 258,647 | -0.34(-1.77%) |
Jul 05, 2012 | 18.68 | 19.72 | 18.68 | 19.26 | 878,250 | +0.55(+2.94%) |
Jul 03, 2012 | 18.72 | 19.02 | 18.62 | 18.71 | 344,273 | -0.04(-0.19%) |
Jul 02, 2012 | 18.56 | 18.81 | 18.05 | 18.75 | 555,052 | +0.48(+2.60%) |
Jun 29, 2012 | 18.28 | 18.53 | 17.95 | 18.27 | 601,247 | +0.56(+3.16%) |
Jun 28, 2012 | 18.36 | 18.50 | 17.09 | 17.71 | 774,337 | -0.80(-4.32%) |
Jun 27, 2012 | 18.88 | 18.96 | 18.44 | 18.51 | 351,786 | -0.28(-1.49%) |
Jun 26, 2012 | 18.98 | 19.21 | 18.77 | 18.79 | 722,172 | -0.06(-0.32%) |
Jun 25, 2012 | 18.78 | 19.00 | 18.24 | 18.85 | 892,155 | +0.11(+0.59%) |
Jun 22, 2012 | 17.79 | 18.80 | 17.70 | 18.74 | 1,601,364 | +0.98(+5.52%) |
Jun 21, 2012 | 18.71 | 18.71 | 17.57 | 17.76 | 807,603 | -1.03(-5.48%) |
Jun 20, 2012 | 18.87 | 19.00 | 18.27 | 18.79 | 717,924 | +0.04(+0.21%) |
Jun 19, 2012 | 18.52 | 19.11 | 18.34 | 18.75 | 1,316,568 | +0.44(+2.40%) |
Jun 18, 2012 | 17.40 | 18.53 | 17.00 | 18.31 | 1,120,518 | +0.96(+5.53%) |
Jun 15, 2012 | 17.00 | 17.43 | 16.91 | 17.35 | 739,798 | +0.41(+2.42%) |
Jun 14, 2012 | 16.96 | 17.00 | 16.64 | 16.94 | 410,677 | -0.03(-0.18%) |
Jun 13, 2012 | 17.20 | 17.53 | 16.73 | 16.97 | 1,088,862 | +0.07(+0.41%) |
Jun 12, 2012 | 16.59 | 17.00 | 16.58 | 16.90 | 474,497 | +0.24(+1.44%) |
Jun 11, 2012 | 17.22 | 17.23 | 16.56 | 16.66 | 572,681 | -0.24(-1.42%) |
Jun 08, 2012 | 16.32 | 17.00 | 16.10 | 16.90 | 452,570 | +0.48(+2.92%) |
Jun 07, 2012 | 17.14 | 17.24 | 16.32 | 16.42 | 631,416 | -0.43(-2.55%) |
Jun 06, 2012 | 15.79 | 17.16 | 15.79 | 16.85 | 1,397,477 | +1.17(+7.46%) |
Jun 05, 2012 | 15.15 | 15.70 | 15.05 | 15.68 | 436,136 | +0.51(+3.36%) |
Jun 04, 2012 | 15.28 | 15.57 | 14.66 | 15.17 | 914,350 | -0.10(-0.65%) |
Jun 01, 2012 | 15.51 | 16.01 | 15.17 | 15.27 | 785,976 | -0.65(-4.08%) |
May 31, 2012 | 15.85 | 16.00 | 15.15 | 15.92 | 1,805,590 | +0.08(+0.51%) |
May 30, 2012 | 16.07 | 16.07 | 15.59 | 15.84 | 863,537 | -0.36(-2.22%) |
May 29, 2012 | 15.51 | 16.39 | 15.39 | 16.20 | 992,142 | +0.91(+5.95%) |
May 25, 2012 | 15.16 | 15.50 | 15.09 | 15.29 | 244,266 | +0.08(+0.53%) |
May 24, 2012 | 15.50 | 15.58 | 14.95 | 15.21 | 418,047 | -0.13(-0.85%) |
May 23, 2012 | 14.92 | 15.41 | 14.75 | 15.34 | 365,245 | +0.21(+1.39%) |
May 22, 2012 | 15.54 | 15.70 | 14.90 | 15.13 | 577,640 | -0.45(-2.89%) |
May 21, 2012 | 15.20 | 15.68 | 14.95 | 15.58 | 861,054 | +0.57(+3.80%) |
May 18, 2012 | 14.82 | 15.20 | 14.75 | 15.01 | 755,389 | +0.26(+1.76%) |
May 17, 2012 | 15.10 | 15.28 | 14.74 | 14.75 | 533,247 | -0.32(-2.12%) |
May 16, 2012 | 15.44 | 15.47 | 15.05 | 15.07 | 367,213 | -0.22(-1.44%) |
May 15, 2012 | 14.93 | 15.41 | 14.90 | 15.29 | 757,827 | +0.28(+1.87%) |
May 14, 2012 | 14.86 | 15.08 | 14.86 | 15.01 | 828,950 | +0.08(+0.54%) |
May 11, 2012 | 15.01 | 15.25 | 14.90 | 14.93 | 4,635,276 | -0.58(-3.74%) |
May 10, 2012 | 15.93 | 15.93 | 15.41 | 15.51 | 611,464 | -0.25(-1.59%) |
May 09, 2012 | 15.80 | 16.09 | 15.60 | 15.76 | 722,202 | -0.26(-1.62%) |
May 08, 2012 | 15.17 | 16.20 | 14.85 | 16.02 | 857,827 | +0.12(+0.75%) |
May 07, 2012 | 15.98 | 16.14 | 15.80 | 15.90 | 406,856 | -0.21(-1.30%) |
May 04, 2012 | 15.85 | 16.20 | 15.59 | 16.11 | 702,838 | +0.08(+0.50%) |
May 03, 2012 | 15.35 | 16.33 | 15.02 | 16.03 | 1,231,484 | +0.64(+4.16%) |
May 02, 2012 | 14.50 | 16.43 | 14.24 | 15.39 | 2,807,283 | +2.53(+19.67%) |