Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.26 | 17.26 | 17.10 | 17.12 | 6,519 | -0.16(-0.94%) |
Jul 30, 2012 | 17.43 | 17.45 | 17.29 | 17.29 | 5,728 | -0.09(-0.52%) |
Jul 27, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 18,073 | +0.40(+2.36%) |
Jul 26, 2012 | 16.86 | 16.98 | 16.85 | 16.98 | 10,555 | +0.22(+1.32%) |
Jul 25, 2012 | 16.68 | 16.87 | 16.55 | 16.76 | 45,925 | +0.20(+1.18%) |
Jul 24, 2012 | 16.66 | 16.66 | 16.46 | 16.56 | 10,325 | -0.11(-0.66%) |
Jul 23, 2012 | 16.55 | 16.68 | 16.41 | 16.67 | 21,685 | -0.19(-1.14%) |
Jul 20, 2012 | 17.08 | 17.08 | 16.86 | 16.86 | 10,842 | -0.37(-2.13%) |
Jul 19, 2012 | 17.44 | 17.44 | 17.17 | 17.23 | 54,140 | -0.20(-1.12%) |
Jul 18, 2012 | 17.47 | 17.56 | 17.41 | 17.43 | 23,664 | -0.12(-0.70%) |
Jul 17, 2012 | 17.34 | 17.55 | 17.34 | 17.55 | 10,056 | +0.09(+0.51%) |
Jul 16, 2012 | 17.44 | 17.52 | 17.36 | 17.46 | 16,677 | -0.02(-0.11%) |
Jul 13, 2012 | 17.34 | 17.49 | 17.32 | 17.48 | 21,740 | +0.41(+2.41%) |
Jul 12, 2012 | 17.01 | 17.13 | 16.92 | 17.07 | 4,214 | -0.07(-0.43%) |
Jul 11, 2012 | 17.07 | 17.23 | 17.04 | 17.14 | 30,132 | +0.15(+0.91%) |
Jul 10, 2012 | 17.28 | 17.35 | 16.99 | 16.99 | 15,613 | -0.22(-1.26%) |
Jul 09, 2012 | 17.32 | 17.32 | 17.12 | 17.20 | 3,628 | -0.22(-1.27%) |
Jul 06, 2012 | 17.39 | 17.43 | 17.32 | 17.42 | 19,643 | -0.15(-0.83%) |
Jul 05, 2012 | 17.70 | 17.70 | 17.57 | 17.57 | 4,021 | -0.24(-1.35%) |
Jul 03, 2012 | 17.70 | 17.86 | 17.70 | 17.81 | 4,898 | +0.10(+0.55%) |
Jul 02, 2012 | 17.63 | 17.71 | 17.49 | 17.71 | 2,994 | +0.13(+0.74%) |
Jun 29, 2012 | 17.62 | 17.62 | 17.48 | 17.58 | 12,768 | +0.39(+2.28%) |
Jun 28, 2012 | 17.01 | 17.19 | 16.95 | 17.19 | 24,127 | +0.05(+0.29%) |
Jun 27, 2012 | 16.92 | 17.15 | 16.92 | 17.14 | 7,048 | +0.15(+0.91%) |
Jun 26, 2012 | 16.98 | 17.02 | 16.94 | 16.99 | 15,555 | +0.07(+0.39%) |
Jun 25, 2012 | 16.98 | 16.98 | 16.79 | 16.92 | 4,003 | -0.42(-2.42%) |
Jun 22, 2012 | 17.35 | 17.39 | 17.27 | 17.34 | 3,465 | +0.15(+0.87%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.18 | 17.19 | 16,721 | -0.47(-2.68%) |
Jun 20, 2012 | 17.72 | 17.82 | 17.60 | 17.66 | 15,447 | -0.02(-0.14%) |
Jun 19, 2012 | 17.52 | 17.75 | 17.52 | 17.69 | 8,405 | +0.26(+1.49%) |
Jun 18, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 26,356 | +0.01(+0.05%) |
Jun 15, 2012 | 17.22 | 17.42 | 17.21 | 17.42 | 7,117 | +0.28(+1.66%) |
Jun 14, 2012 | 17.08 | 17.15 | 17.04 | 17.14 | 7,219 | +0.08(+0.48%) |
Jun 13, 2012 | 17.12 | 17.20 | 17.06 | 17.06 | 3,901 | -0.14(-0.80%) |
Jun 12, 2012 | 16.97 | 17.19 | 16.97 | 17.19 | 4,118 | +0.21(+1.24%) |
Jun 11, 2012 | 17.21 | 17.23 | 16.98 | 16.98 | 14,764 | -0.25(-1.46%) |
Jun 08, 2012 | 17.11 | 17.25 | 17.09 | 17.23 | 5,176 | +0.11(+0.62%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.13 | 17.13 | 9,163 | -0.06(-0.35%) |
Jun 06, 2012 | 16.93 | 17.21 | 16.93 | 17.19 | 9,104 | +0.48(+2.88%) |
Jun 05, 2012 | 16.60 | 16.71 | 16.60 | 16.71 | 3,130 | +0.28(+1.68%) |
Jun 04, 2012 | 16.60 | 16.63 | 16.34 | 16.43 | 15,795 | -0.16(-0.98%) |
Jun 01, 2012 | 16.60 | 16.78 | 16.58 | 16.59 | 16,916 | -0.49(-2.86%) |
May 31, 2012 | 16.88 | 17.09 | 16.86 | 17.08 | 47,117 | +0.03(+0.15%) |
May 30, 2012 | 17.16 | 17.16 | 16.98 | 17.06 | 116,508 | -0.34(-1.96%) |
May 29, 2012 | 17.21 | 17.40 | 17.21 | 17.40 | 23,281 | +0.28(+1.61%) |
May 25, 2012 | 17.01 | 17.19 | 17.01 | 17.12 | 39,014 | +0.11(+0.62%) |
May 24, 2012 | 17.13 | 17.14 | 16.91 | 17.01 | 32,894 | -0.05(-0.29%) |
May 23, 2012 | 16.85 | 17.06 | 16.68 | 17.06 | 84,107 | -0.02(-0.09%) |
May 22, 2012 | 17.23 | 17.46 | 16.97 | 17.08 | 174,832 | -0.06(-0.33%) |
May 21, 2012 | 16.91 | 17.14 | 16.81 | 17.14 | 56,481 | +0.32(+1.93%) |
May 18, 2012 | 17.06 | 17.07 | 16.77 | 16.81 | 34,532 | -0.15(-0.90%) |
May 17, 2012 | 17.21 | 17.23 | 16.96 | 16.96 | 144,733 | -0.20(-1.15%) |
May 16, 2012 | 17.62 | 17.66 | 17.16 | 17.16 | 19,175 | -0.30(-1.72%) |
May 15, 2012 | 17.53 | 17.63 | 17.46 | 17.46 | 10,710 | -0.06(-0.37%) |
May 14, 2012 | 17.58 | 17.64 | 17.53 | 17.53 | 50,759 | -0.32(-1.82%) |
May 11, 2012 | 17.79 | 17.99 | 17.72 | 17.85 | 29,953 | -0.17(-0.95%) |
May 10, 2012 | 18.29 | 18.29 | 18.00 | 18.02 | 21,416 | -0.07(-0.40%) |
May 09, 2012 | 17.98 | 18.22 | 17.92 | 18.09 | 24,655 | -0.12(-0.67%) |
May 08, 2012 | 18.13 | 18.22 | 18.02 | 18.22 | 44,043 | -0.07(-0.40%) |
May 07, 2012 | 18.26 | 18.41 | 18.22 | 18.29 | 22,089 | -0.07(-0.35%) |
May 04, 2012 | 18.48 | 18.48 | 18.27 | 18.35 | 52,067 | -0.23(-1.22%) |
May 03, 2012 | 18.77 | 18.77 | 18.52 | 18.58 | 19,055 | -0.20(-1.08%) |
May 02, 2012 | 18.93 | 18.93 | 18.73 | 18.78 | 38,081 | -0.37(-1.95%) |