Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.04 | 19.51 | 19.02 | 19.12 | 973,889 | -0.03(-0.13%) |
Jul 30, 2012 | 19.38 | 19.55 | 19.07 | 19.15 | 857,428 | -0.16(-0.84%) |
Jul 27, 2012 | 19.32 | 19.63 | 19.00 | 19.31 | 1,683,472 | +0.09(+0.49%) |
Jul 26, 2012 | 17.47 | 19.25 | 17.47 | 19.21 | 1,759,178 | +2.53(+15.17%) |
Jul 25, 2012 | 16.54 | 16.89 | 16.30 | 16.68 | 1,014,880 | +0.33(+2.02%) |
Jul 24, 2012 | 16.89 | 16.92 | 16.19 | 16.35 | 579,143 | -0.29(-1.73%) |
Jul 23, 2012 | 16.55 | 16.77 | 16.23 | 16.64 | 567,685 | -0.53(-3.07%) |
Jul 20, 2012 | 17.19 | 17.48 | 16.93 | 17.17 | 700,339 | -0.46(-2.60%) |
Jul 19, 2012 | 18.07 | 18.45 | 17.55 | 17.63 | 984,003 | -0.37(-2.03%) |
Jul 18, 2012 | 17.38 | 18.49 | 17.38 | 17.99 | 955,827 | +0.82(+4.80%) |
Jul 17, 2012 | 17.20 | 17.28 | 16.72 | 17.17 | 399,903 | +0.10(+0.60%) |
Jul 16, 2012 | 17.22 | 17.28 | 16.84 | 17.07 | 427,313 | -0.25(-1.47%) |
Jul 13, 2012 | 16.68 | 17.37 | 16.68 | 17.32 | 377,414 | +0.66(+3.98%) |
Jul 12, 2012 | 16.68 | 16.79 | 16.15 | 16.66 | 509,267 | -0.34(-2.00%) |
Jul 11, 2012 | 17.09 | 17.37 | 16.87 | 17.00 | 299,256 | -0.08(-0.45%) |
Jul 10, 2012 | 17.74 | 18.08 | 16.90 | 17.07 | 537,868 | -0.52(-2.94%) |
Jul 09, 2012 | 17.46 | 17.74 | 17.33 | 17.59 | 471,546 | -0.03(-0.14%) |
Jul 06, 2012 | 18.03 | 18.13 | 17.42 | 17.62 | 355,720 | -0.74(-4.02%) |
Jul 05, 2012 | 18.09 | 18.54 | 17.99 | 18.36 | 414,314 | +0.08(+0.42%) |
Jul 03, 2012 | 17.44 | 18.28 | 17.33 | 18.28 | 289,375 | +0.86(+4.92%) |
Jul 02, 2012 | 17.82 | 17.82 | 17.23 | 17.42 | 552,904 | -0.37(-2.05%) |
Jun 29, 2012 | 17.30 | 17.80 | 17.12 | 17.79 | 862,665 | +0.98(+5.86%) |
Jun 28, 2012 | 16.02 | 16.82 | 15.97 | 16.80 | 735,001 | +0.56(+3.45%) |
Jun 27, 2012 | 15.98 | 16.29 | 15.80 | 16.24 | 486,985 | +0.37(+2.30%) |
Jun 26, 2012 | 16.18 | 16.23 | 15.72 | 15.88 | 622,891 | -0.29(-1.79%) |
Jun 25, 2012 | 16.67 | 16.68 | 15.96 | 16.17 | 834,278 | -0.90(-5.27%) |
Jun 22, 2012 | 17.20 | 17.24 | 16.88 | 17.07 | 457,796 | +0.03(+0.15%) |
Jun 21, 2012 | 17.78 | 17.90 | 17.02 | 17.04 | 623,171 | -0.74(-4.15%) |
Jun 20, 2012 | 17.91 | 17.97 | 17.58 | 17.78 | 339,617 | -0.11(-0.62%) |
Jun 19, 2012 | 17.35 | 18.20 | 17.22 | 17.89 | 817,766 | +0.58(+3.34%) |
Jun 18, 2012 | 17.10 | 17.33 | 16.93 | 17.31 | 487,478 | -0.02(-0.10%) |
Jun 15, 2012 | 17.38 | 17.42 | 17.13 | 17.33 | 764,098 | +0.02(+0.10%) |
Jun 14, 2012 | 17.15 | 17.45 | 17.03 | 17.31 | 740,100 | +0.18(+1.04%) |
Jun 13, 2012 | 17.34 | 17.58 | 17.04 | 17.13 | 651,867 | -0.23(-1.32%) |
Jun 12, 2012 | 17.30 | 17.42 | 17.08 | 17.36 | 717,436 | +0.18(+1.04%) |
Jun 11, 2012 | 17.97 | 17.97 | 17.18 | 17.19 | 747,997 | -0.48(-2.74%) |
Jun 08, 2012 | 17.05 | 17.73 | 16.67 | 17.67 | 588,727 | +0.53(+3.12%) |
Jun 07, 2012 | 17.24 | 17.52 | 17.03 | 17.13 | 796,852 | +0.17(+1.00%) |
Jun 06, 2012 | 16.54 | 17.10 | 16.51 | 16.96 | 624,104 | +0.69(+4.23%) |
Jun 05, 2012 | 15.97 | 16.37 | 15.88 | 16.28 | 719,512 | +0.25(+1.59%) |
Jun 04, 2012 | 16.52 | 16.65 | 15.70 | 16.02 | 866,013 | -0.44(-2.68%) |
Jun 01, 2012 | 16.85 | 16.87 | 16.35 | 16.46 | 1,046,403 | -0.92(-5.28%) |
May 31, 2012 | 17.84 | 17.88 | 17.11 | 17.38 | 1,358,820 | -0.50(-2.80%) |
May 30, 2012 | 18.15 | 18.20 | 17.66 | 17.88 | 554,674 | -0.57(-3.08%) |
May 29, 2012 | 18.01 | 18.59 | 17.97 | 18.45 | 638,945 | +0.75(+4.22%) |
May 25, 2012 | 17.92 | 17.98 | 17.54 | 17.70 | 409,151 | -0.25(-1.42%) |
May 24, 2012 | 18.07 | 18.13 | 17.64 | 17.96 | 348,178 | -0.02(-0.09%) |
May 23, 2012 | 17.69 | 18.02 | 17.33 | 17.97 | 576,423 | +0.05(+0.28%) |
May 22, 2012 | 18.12 | 18.22 | 17.76 | 17.92 | 794,075 | -0.15(-0.85%) |
May 21, 2012 | 17.46 | 18.11 | 17.15 | 18.08 | 772,016 | +0.75(+4.31%) |
May 18, 2012 | 17.69 | 17.69 | 17.18 | 17.33 | 834,835 | -0.19(-1.07%) |
May 17, 2012 | 18.98 | 19.08 | 17.52 | 17.52 | 1,570,418 | -1.39(-7.36%) |
May 16, 2012 | 19.21 | 19.73 | 18.87 | 18.91 | 1,329,409 | -0.25(-1.33%) |
May 15, 2012 | 18.45 | 19.55 | 18.34 | 19.16 | 1,628,860 | +0.77(+4.20%) |
May 14, 2012 | 18.33 | 18.51 | 18.26 | 18.39 | 560,376 | -0.18(-0.96%) |
May 11, 2012 | 18.44 | 18.93 | 18.37 | 18.57 | 615,147 | -0.11(-0.59%) |
May 10, 2012 | 19.18 | 19.24 | 18.64 | 18.68 | 699,001 | -0.25(-1.35%) |
May 09, 2012 | 18.87 | 19.09 | 18.47 | 18.93 | 461,985 | -0.23(-1.20%) |
May 08, 2012 | 19.14 | 19.27 | 18.64 | 19.16 | 724,596 | -0.22(-1.14%) |
May 07, 2012 | 19.37 | 19.60 | 19.29 | 19.38 | 975,145 | -0.12(-0.61%) |
May 04, 2012 | 19.80 | 19.84 | 19.04 | 19.50 | 929,892 | -0.25(-1.29%) |
May 03, 2012 | 20.09 | 20.18 | 19.66 | 19.76 | 1,244,911 | -0.35(-1.73%) |
May 02, 2012 | 19.61 | 20.14 | 19.29 | 20.11 | 1,008,153 | +0.27(+1.37%) |