Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.74 | 18.84 | 18.40 | 18.54 | 25,107 | -0.46(-2.42%) |
Jul 30, 2012 | 18.87 | 19.29 | 18.87 | 19.00 | 41,864 | +0.15(+0.80%) |
Jul 27, 2012 | 18.17 | 19.15 | 18.17 | 18.85 | 84,929 | +1.02(+5.72%) |
Jul 26, 2012 | 17.59 | 17.90 | 17.48 | 17.83 | 39,566 | +1.67(+10.36%) |
Jul 25, 2012 | 16.27 | 16.31 | 16.01 | 16.16 | 35,540 | +0.22(+1.39%) |
Jul 24, 2012 | 16.35 | 16.41 | 15.69 | 15.93 | 288,239 | -0.52(-3.14%) |
Jul 23, 2012 | 16.07 | 16.52 | 15.94 | 16.45 | 58,332 | -0.87(-5.02%) |
Jul 20, 2012 | 17.60 | 17.75 | 17.27 | 17.32 | 29,015 | -1.16(-6.28%) |
Jul 19, 2012 | 18.42 | 18.62 | 18.36 | 18.48 | 937,902 | +0.23(+1.26%) |
Jul 18, 2012 | 18.23 | 18.40 | 18.16 | 18.25 | 24,247 | -0.01(-0.05%) |
Jul 17, 2012 | 18.32 | 18.38 | 17.93 | 18.26 | 21,586 | +0.26(+1.44%) |
Jul 16, 2012 | 18.04 | 18.15 | 17.94 | 18.00 | 12,927 | -0.34(-1.85%) |
Jul 14, 2012 | 17.79 | 18.34 | 17.79 | 18.34 | 9,884 | +0.00(+0.00%) |
Jul 13, 2012 | 17.79 | 18.34 | 17.79 | 18.34 | 9,884 | +0.17(+0.94%) |
Jul 12, 2012 | 18.13 | 18.27 | 17.93 | 18.17 | 21,637 | -0.17(-0.93%) |
Jul 11, 2012 | 18.29 | 18.48 | 18.14 | 18.34 | 30,045 | +0.48(+2.69%) |
Jul 10, 2012 | 18.41 | 18.42 | 17.84 | 17.86 | 28,143 | -0.16(-0.89%) |
Jul 09, 2012 | 17.98 | 18.09 | 17.89 | 18.02 | 12,074 | -0.03(-0.16%) |
Jul 06, 2012 | 18.28 | 18.33 | 17.90 | 18.05 | 18,172 | -0.75(-4.00%) |
Jul 05, 2012 | 18.85 | 18.91 | 18.51 | 18.80 | 35,534 | -0.86(-4.37%) |
Jul 03, 2012 | 19.64 | 19.75 | 19.40 | 19.66 | 19,395 | -0.39(-1.95%) |
Jul 02, 2012 | 19.97 | 20.08 | 19.78 | 20.05 | 42,058 | +0.75(+3.89%) |
Jun 30, 2012 | 18.79 | 19.40 | 18.48 | 19.30 | 352,379 | -0.02(-0.10%) |
Jun 29, 2012 | 18.79 | 19.40 | 18.48 | 19.32 | 352,603 | +1.97(+11.35%) |
Jun 28, 2012 | 17.22 | 17.40 | 17.04 | 17.35 | 118,149 | -0.49(-2.75%) |
Jun 27, 2012 | 17.45 | 17.84 | 17.37 | 17.84 | 48,055 | +0.44(+2.53%) |
Jun 26, 2012 | 17.34 | 17.42 | 17.05 | 17.40 | 22,339 | -0.08(-0.46%) |
Jun 25, 2012 | 17.55 | 17.55 | 17.25 | 17.48 | 26,112 | -1.07(-5.77%) |
Jun 22, 2012 | 18.93 | 18.93 | 18.28 | 18.55 | 67,211 | +0.49(+2.71%) |
Jun 21, 2012 | 19.11 | 19.17 | 17.95 | 18.06 | 21,535 | -0.66(-3.53%) |
Jun 20, 2012 | 18.70 | 19.03 | 18.52 | 18.72 | 42,593 | +0.38(+2.07%) |
Jun 19, 2012 | 17.91 | 18.55 | 17.91 | 18.34 | 27,731 | +0.70(+3.97%) |
Jun 18, 2012 | 17.90 | 18.03 | 17.63 | 17.64 | 41,511 | -0.99(-5.31%) |
Jun 15, 2012 | 18.33 | 18.80 | 18.28 | 18.63 | 151,851 | +0.74(+4.14%) |
Jun 14, 2012 | 17.66 | 18.03 | 17.66 | 17.89 | 42,948 | +0.38(+2.17%) |
Jun 13, 2012 | 17.50 | 17.84 | 17.41 | 17.51 | 21,970 | -0.19(-1.07%) |
Jun 12, 2012 | 17.53 | 17.74 | 17.24 | 17.70 | 19,807 | +0.30(+1.72%) |
Jun 11, 2012 | 18.13 | 18.13 | 17.35 | 17.40 | 24,482 | -0.65(-3.60%) |
Jun 08, 2012 | 17.69 | 18.05 | 17.68 | 18.05 | 79,008 | -0.22(-1.20%) |
Jun 07, 2012 | 18.48 | 18.48 | 18.15 | 18.27 | 14,745 | +0.12(+0.66%) |
Jun 06, 2012 | 17.44 | 18.15 | 17.42 | 18.15 | 68,020 | +0.91(+5.28%) |
Jun 05, 2012 | 17.17 | 17.31 | 17.05 | 17.24 | 52,441 | +0.46(+2.74%) |
Jun 04, 2012 | 16.70 | 16.94 | 16.57 | 16.78 | 95,500 | +0.72(+4.48%) |
Jun 02, 2012 | 16.27 | 16.40 | 15.95 | 16.06 | 634,708 | +0.00(+0.00%) |
Jun 01, 2012 | 16.27 | 16.40 | 15.95 | 16.06 | 634,708 | -0.09(-0.56%) |
May 31, 2012 | 15.60 | 16.24 | 15.60 | 16.15 | 311,984 | +0.84(+5.49%) |
May 30, 2012 | 15.51 | 15.64 | 15.27 | 15.31 | 163,961 | -0.48(-3.04%) |
May 29, 2012 | 15.99 | 15.99 | 15.47 | 15.79 | 72,609 | -0.05(-0.32%) |
May 25, 2012 | 15.83 | 16.15 | 15.76 | 15.84 | 44,199 | -0.18(-1.12%) |
May 24, 2012 | 16.17 | 16.28 | 15.76 | 16.02 | 58,030 | -0.95(-5.60%) |
May 23, 2012 | 16.76 | 16.97 | 16.36 | 16.97 | 86,080 | +0.09(+0.53%) |
May 22, 2012 | 17.03 | 17.39 | 16.77 | 16.88 | 84,172 | -0.01(-0.06%) |
May 21, 2012 | 16.48 | 16.89 | 16.37 | 16.89 | 411,007 | +0.40(+2.43%) |
May 18, 2012 | 16.75 | 16.84 | 16.42 | 16.49 | 129,084 | +0.67(+4.24%) |
May 17, 2012 | 16.50 | 16.50 | 15.82 | 15.82 | 878,275 | -0.77(-4.64%) |
May 16, 2012 | 17.02 | 17.22 | 16.59 | 16.59 | 46,843 | -0.27(-1.60%) |
May 15, 2012 | 17.23 | 17.26 | 16.82 | 16.86 | 83,774 | -0.67(-3.82%) |
May 14, 2012 | 17.65 | 17.75 | 17.46 | 17.53 | 45,527 | -0.67(-3.68%) |
May 11, 2012 | 18.04 | 18.60 | 18.04 | 18.20 | 54,968 | -0.52(-2.80%) |
May 10, 2012 | 18.90 | 19.03 | 18.66 | 18.72 | 97,721 | +0.35(+1.93%) |
May 09, 2012 | 18.11 | 18.49 | 17.85 | 18.37 | 68,509 | -0.69(-3.62%) |
May 08, 2012 | 19.21 | 19.21 | 18.70 | 19.06 | 56,395 | -0.78(-3.93%) |
May 07, 2012 | 19.32 | 19.84 | 19.28 | 19.84 | 16,756 | +0.79(+4.15%) |
May 04, 2012 | 19.36 | 19.42 | 18.92 | 19.05 | 67,390 | +0.07(+0.37%) |
May 03, 2012 | 19.24 | 19.31 | 18.91 | 18.98 | 94,190 | -0.96(-4.81%) |
May 02, 2012 | 19.67 | 19.94 | 19.46 | 19.94 | 31,502 | -0.45(-2.21%) |