Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.52 | 16.54 | 16.50 | 16.53 | 383,230 | +0.03(+0.17%) |
Jul 30, 2012 | 16.48 | 16.52 | 16.48 | 16.51 | 2,377,389 | +0.04(+0.23%) |
Jul 27, 2012 | 16.48 | 16.50 | 16.45 | 16.47 | 282,731 | +0.01(+0.03%) |
Jul 26, 2012 | 16.49 | 16.49 | 16.42 | 16.46 | 314,936 | +0.05(+0.33%) |
Jul 25, 2012 | 16.41 | 16.44 | 16.37 | 16.41 | 239,476 | +0.00(+0.00%) |
Jul 24, 2012 | 16.45 | 16.45 | 16.38 | 16.41 | 282,410 | -0.04(-0.23%) |
Jul 23, 2012 | 16.46 | 16.46 | 16.33 | 16.45 | 233,661 | -0.02(-0.10%) |
Jul 20, 2012 | 16.50 | 16.50 | 16.41 | 16.46 | 169,078 | -0.03(-0.20%) |
Jul 19, 2012 | 16.51 | 16.51 | 16.47 | 16.50 | 265,039 | +0.03(+0.17%) |
Jul 18, 2012 | 16.45 | 16.47 | 16.44 | 16.47 | 373,000 | +0.01(+0.03%) |
Jul 17, 2012 | 16.40 | 16.47 | 16.40 | 16.46 | 214,202 | +0.05(+0.30%) |
Jul 16, 2012 | 16.41 | 16.41 | 16.38 | 16.41 | 144,623 | +0.02(+0.10%) |
Jul 13, 2012 | 16.44 | 16.44 | 16.36 | 16.40 | 342,880 | +0.02(+0.13%) |
Jul 12, 2012 | 16.44 | 16.44 | 16.35 | 16.38 | 237,677 | -0.05(-0.30%) |
Jul 11, 2012 | 16.44 | 16.44 | 16.36 | 16.42 | 195,984 | +0.02(+0.13%) |
Jul 10, 2012 | 16.44 | 16.44 | 16.37 | 16.40 | 150,904 | -0.04(-0.23%) |
Jul 09, 2012 | 16.41 | 16.44 | 16.39 | 16.44 | 122,240 | +0.00(+0.00%) |
Jul 06, 2012 | 16.47 | 16.47 | 16.35 | 16.44 | 97,241 | +0.01(+0.04%) |
Jul 05, 2012 | 16.58 | 16.58 | 16.41 | 16.43 | 108,631 | -0.01(-0.04%) |
Jul 03, 2012 | 16.44 | 16.45 | 16.43 | 16.44 | 80,079 | -0.01(-0.07%) |
Jul 02, 2012 | 16.55 | 16.55 | 16.36 | 16.45 | 255,557 | -0.04(-0.27%) |
Jun 29, 2012 | 16.43 | 16.53 | 16.42 | 16.50 | 251,735 | +0.13(+0.77%) |
Jun 28, 2012 | 16.39 | 16.40 | 16.33 | 16.37 | 162,265 | -0.01(-0.08%) |
Jun 27, 2012 | 16.36 | 16.39 | 16.35 | 16.38 | 103,118 | +0.02(+0.15%) |
Jun 26, 2012 | 16.36 | 16.42 | 16.35 | 16.36 | 132,296 | +0.03(+0.17%) |
Jun 25, 2012 | 16.39 | 16.41 | 16.33 | 16.33 | 82,094 | -0.04(-0.23%) |
Jun 22, 2012 | 16.46 | 16.47 | 16.33 | 16.37 | 134,845 | +0.05(+0.30%) |
Jun 21, 2012 | 16.50 | 16.50 | 16.31 | 16.32 | 264,710 | -0.07(-0.40%) |
Jun 20, 2012 | 16.40 | 16.40 | 16.28 | 16.39 | 117,818 | +0.04(+0.27%) |
Jun 19, 2012 | 16.22 | 16.35 | 16.22 | 16.34 | 282,932 | +0.10(+0.64%) |
Jun 18, 2012 | 16.27 | 16.27 | 16.19 | 16.24 | 181,339 | -0.01(-0.07%) |
Jun 15, 2012 | 16.22 | 16.28 | 16.18 | 16.25 | 356,435 | +0.00(+0.01%) |
Jun 14, 2012 | 16.19 | 16.27 | 16.16 | 16.25 | 519,230 | +0.06(+0.40%) |
Jun 13, 2012 | 16.17 | 16.21 | 16.09 | 16.18 | 456,237 | -0.04(-0.24%) |
Jun 12, 2012 | 16.14 | 16.26 | 16.12 | 16.22 | 309,639 | +0.13(+0.82%) |
Jun 11, 2012 | 16.28 | 16.34 | 16.08 | 16.09 | 329,867 | -0.11(-0.68%) |
Jun 08, 2012 | 16.27 | 16.27 | 16.12 | 16.20 | 53,227 | +0.05(+0.33%) |
Jun 07, 2012 | 16.26 | 16.26 | 16.14 | 16.15 | 156,937 | +0.06(+0.35%) |
Jun 06, 2012 | 16.03 | 16.10 | 16.00 | 16.09 | 64,949 | +0.07(+0.41%) |
Jun 05, 2012 | 16.02 | 16.02 | 15.97 | 16.02 | 225,488 | +0.05(+0.31%) |
Jun 04, 2012 | 16.03 | 16.03 | 15.94 | 15.97 | 161,579 | +0.02(+0.10%) |
Jun 01, 2012 | 16.47 | 16.47 | 15.87 | 15.96 | 2,225,953 | -0.29(-1.75%) |
May 31, 2012 | 16.29 | 16.29 | 16.17 | 16.24 | 424,618 | +0.02(+0.14%) |
May 30, 2012 | 16.24 | 16.27 | 16.21 | 16.22 | 732,067 | -0.11(-0.67%) |
May 29, 2012 | 16.23 | 16.33 | 16.22 | 16.33 | 1,050,279 | +0.12(+0.74%) |
May 25, 2012 | 16.07 | 16.23 | 16.07 | 16.21 | 47,442 | -0.02(-0.13%) |
May 24, 2012 | 16.19 | 16.23 | 16.18 | 16.23 | 95,752 | +0.01(+0.07%) |
May 23, 2012 | 16.22 | 16.23 | 16.19 | 16.22 | 135,671 | -0.03(-0.17%) |
May 22, 2012 | 16.24 | 16.28 | 16.17 | 16.25 | 211,312 | +0.11(+0.68%) |
May 21, 2012 | 16.29 | 16.31 | 16.14 | 16.14 | 67,505 | -0.08(-0.47%) |
May 18, 2012 | 16.28 | 16.33 | 16.19 | 16.22 | 100,341 | -0.06(-0.37%) |
May 17, 2012 | 16.38 | 16.38 | 16.24 | 16.28 | 197,091 | -0.10(-0.60%) |
May 16, 2012 | 16.42 | 16.44 | 16.36 | 16.38 | 129,307 | -0.03(-0.20%) |
May 15, 2012 | 16.48 | 16.48 | 16.38 | 16.41 | 290,658 | -0.05(-0.30%) |
May 14, 2012 | 16.48 | 16.49 | 16.44 | 16.46 | 110,592 | -0.04(-0.23%) |
May 11, 2012 | 16.51 | 16.51 | 16.46 | 16.50 | 110,264 | -0.01(-0.07%) |
May 10, 2012 | 16.50 | 16.51 | 16.47 | 16.51 | 112,282 | +0.00(+0.00%) |
May 09, 2012 | 16.52 | 16.52 | 16.45 | 16.51 | 421,317 | -0.01(-0.06%) |
May 08, 2012 | 16.55 | 16.55 | 16.49 | 16.52 | 743,160 | -0.01(-0.04%) |
May 07, 2012 | 16.55 | 16.55 | 16.51 | 16.52 | 649,028 | -0.01(-0.03%) |
May 04, 2012 | 16.54 | 16.55 | 16.52 | 16.53 | 209,034 | -0.02(-0.10%) |
May 03, 2012 | 16.52 | 16.55 | 16.51 | 16.55 | 468,008 | +0.02(+0.10%) |
May 02, 2012 | 16.54 | 16.54 | 16.52 | 16.53 | 164,673 | +0.01(+0.07%) |