Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.48 | 17.56 | 17.39 | 17.40 | 418,503 | -0.11(-0.65%) |
Jul 30, 2012 | 17.46 | 17.58 | 17.38 | 17.51 | 262,507 | +0.06(+0.32%) |
Jul 27, 2012 | 17.28 | 17.57 | 17.23 | 17.46 | 364,409 | +0.24(+1.39%) |
Jul 26, 2012 | 17.26 | 17.32 | 17.11 | 17.22 | 257,396 | +0.14(+0.85%) |
Jul 25, 2012 | 17.01 | 17.11 | 16.88 | 17.07 | 277,025 | +0.16(+0.97%) |
Jul 24, 2012 | 17.16 | 17.28 | 16.82 | 16.91 | 254,669 | -0.19(-1.14%) |
Jul 23, 2012 | 17.13 | 17.24 | 17.10 | 17.11 | 323,707 | -0.25(-1.41%) |
Jul 20, 2012 | 17.18 | 17.50 | 17.16 | 17.35 | 410,248 | +0.08(+0.44%) |
Jul 19, 2012 | 17.29 | 17.43 | 17.09 | 17.28 | 318,734 | -0.03(-0.18%) |
Jul 18, 2012 | 17.22 | 17.33 | 17.12 | 17.31 | 183,537 | +0.09(+0.51%) |
Jul 17, 2012 | 17.19 | 17.33 | 17.09 | 17.22 | 206,214 | +0.05(+0.29%) |
Jul 16, 2012 | 17.23 | 17.26 | 17.11 | 17.17 | 230,447 | -0.05(-0.29%) |
Jul 13, 2012 | 17.09 | 17.26 | 17.09 | 17.22 | 283,106 | +0.17(+1.00%) |
Jul 12, 2012 | 16.97 | 17.12 | 16.92 | 17.05 | 408,482 | +0.01(+0.04%) |
Jul 11, 2012 | 17.04 | 17.11 | 16.95 | 17.04 | 309,925 | +0.01(+0.04%) |
Jul 10, 2012 | 17.00 | 17.14 | 16.98 | 17.04 | 485,839 | +0.10(+0.59%) |
Jul 09, 2012 | 16.95 | 16.98 | 16.84 | 16.94 | 558,921 | -0.01(-0.07%) |
Jul 06, 2012 | 16.73 | 16.99 | 16.73 | 16.95 | 314,573 | +0.11(+0.63%) |
Jul 05, 2012 | 16.96 | 17.03 | 16.83 | 16.84 | 328,350 | -0.11(-0.63%) |
Jul 03, 2012 | 16.99 | 17.01 | 16.90 | 16.95 | 314,005 | +0.01(+0.04%) |
Jul 02, 2012 | 16.84 | 16.99 | 16.72 | 16.94 | 791,517 | +0.16(+0.94%) |
Jun 29, 2012 | 17.02 | 17.02 | 16.74 | 16.79 | 422,227 | -0.03(-0.19%) |
Jun 28, 2012 | 16.51 | 16.82 | 16.44 | 16.82 | 428,477 | +0.22(+1.33%) |
Jun 27, 2012 | 16.50 | 16.67 | 16.48 | 16.60 | 408,193 | +0.19(+1.15%) |
Jun 26, 2012 | 16.38 | 16.51 | 16.33 | 16.41 | 302,574 | +0.03(+0.19%) |
Jun 25, 2012 | 16.32 | 16.45 | 16.30 | 16.38 | 197,643 | -0.11(-0.69%) |
Jun 22, 2012 | 16.42 | 16.54 | 16.36 | 16.49 | 644,473 | +0.16(+0.96%) |
Jun 21, 2012 | 16.48 | 16.58 | 16.28 | 16.33 | 285,681 | -0.17(-1.03%) |
Jun 20, 2012 | 16.60 | 16.64 | 16.48 | 16.50 | 209,772 | -0.12(-0.72%) |
Jun 19, 2012 | 16.62 | 16.72 | 16.51 | 16.62 | 454,504 | +0.08(+0.46%) |
Jun 18, 2012 | 16.50 | 16.60 | 16.50 | 16.55 | 339,858 | -0.01(-0.08%) |
Jun 15, 2012 | 16.53 | 16.65 | 16.46 | 16.56 | 466,129 | +0.06(+0.34%) |
Jun 14, 2012 | 16.45 | 16.52 | 16.38 | 16.50 | 268,728 | +0.09(+0.57%) |
Jun 13, 2012 | 16.33 | 16.50 | 16.28 | 16.41 | 362,462 | +0.01(+0.08%) |
Jun 12, 2012 | 16.46 | 16.47 | 16.25 | 16.40 | 307,067 | -0.02(-0.11%) |
Jun 11, 2012 | 16.55 | 16.70 | 16.40 | 16.41 | 536,348 | -0.03(-0.15%) |
Jun 08, 2012 | 16.28 | 16.45 | 16.24 | 16.44 | 250,459 | +0.11(+0.69%) |
Jun 07, 2012 | 16.50 | 16.50 | 16.30 | 16.33 | 489,943 | -0.02(-0.12%) |
Jun 06, 2012 | 16.24 | 16.35 | 16.13 | 16.35 | 465,293 | +0.18(+1.09%) |
Jun 05, 2012 | 15.97 | 16.18 | 15.94 | 16.17 | 280,629 | +0.13(+0.78%) |
Jun 04, 2012 | 16.00 | 16.11 | 15.97 | 16.04 | 287,307 | +0.08(+0.47%) |
Jun 01, 2012 | 15.80 | 16.03 | 15.80 | 15.97 | 408,757 | -0.01(-0.04%) |
May 31, 2012 | 15.91 | 16.06 | 15.83 | 15.97 | 473,126 | +0.10(+0.63%) |
May 30, 2012 | 15.97 | 16.13 | 15.87 | 15.87 | 415,775 | -0.19(-1.17%) |
May 29, 2012 | 16.08 | 16.08 | 15.95 | 16.06 | 199,083 | +0.06(+0.39%) |
May 25, 2012 | 15.99 | 16.07 | 15.96 | 16.00 | 259,857 | -0.03(-0.16%) |
May 24, 2012 | 15.80 | 16.02 | 15.77 | 16.02 | 405,663 | +0.26(+1.68%) |
May 23, 2012 | 15.76 | 15.86 | 15.69 | 15.76 | 452,165 | -0.06(-0.40%) |
May 22, 2012 | 15.84 | 15.91 | 15.77 | 15.82 | 482,756 | +0.04(+0.28%) |
May 21, 2012 | 15.85 | 15.86 | 15.69 | 15.78 | 624,542 | -0.04(-0.27%) |
May 18, 2012 | 15.86 | 16.02 | 15.79 | 15.82 | 439,204 | -0.09(-0.55%) |
May 17, 2012 | 16.03 | 16.05 | 15.89 | 15.91 | 528,625 | -0.11(-0.66%) |
May 16, 2012 | 15.80 | 16.02 | 15.79 | 16.02 | 544,226 | +0.23(+1.46%) |
May 15, 2012 | 15.94 | 15.94 | 15.75 | 15.79 | 500,701 | -0.07(-0.47%) |
May 14, 2012 | 15.93 | 16.03 | 15.85 | 15.86 | 557,913 | -0.16(-0.97%) |
May 11, 2012 | 16.01 | 16.10 | 15.96 | 16.02 | 428,140 | -0.07(-0.43%) |
May 10, 2012 | 16.00 | 16.11 | 15.94 | 16.08 | 294,741 | +0.17(+1.05%) |
May 09, 2012 | 15.90 | 16.05 | 15.88 | 15.92 | 708,701 | -0.11(-0.66%) |
May 08, 2012 | 15.82 | 16.05 | 15.82 | 16.02 | 348,069 | +0.15(+0.94%) |
May 07, 2012 | 15.85 | 15.87 | 15.69 | 15.87 | 520,793 | -0.01(-0.04%) |
May 04, 2012 | 15.91 | 15.96 | 15.80 | 15.88 | 597,349 | -0.08(-0.51%) |
May 03, 2012 | 16.15 | 16.16 | 15.95 | 15.96 | 406,167 | -0.20(-1.23%) |
May 02, 2012 | 16.25 | 16.43 | 16.10 | 16.16 | 716,215 | -0.22(-1.33%) |