Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.10 | 17.38 | 17.06 | 17.35 | 914,529 | +0.17(+1.00%) |
Jul 30, 2012 | 17.07 | 17.21 | 16.97 | 17.18 | 659,924 | +0.09(+0.54%) |
Jul 27, 2012 | 16.90 | 17.14 | 16.73 | 17.08 | 584,905 | +0.33(+1.97%) |
Jul 26, 2012 | 16.50 | 16.80 | 16.35 | 16.75 | 689,749 | +0.57(+3.49%) |
Jul 25, 2012 | 16.25 | 16.29 | 16.06 | 16.19 | 989,544 | +0.02(+0.13%) |
Jul 24, 2012 | 16.62 | 16.63 | 16.07 | 16.17 | 690,238 | -0.37(-2.25%) |
Jul 23, 2012 | 16.48 | 16.66 | 16.07 | 16.54 | 684,951 | -0.26(-1.53%) |
Jul 20, 2012 | 16.64 | 16.93 | 16.29 | 16.80 | 6,184,791 | +0.06(+0.39%) |
Jul 19, 2012 | 16.86 | 16.87 | 16.65 | 16.73 | 1,192,376 | -0.14(-0.81%) |
Jul 18, 2012 | 16.73 | 16.95 | 16.63 | 16.87 | 1,179,544 | +0.12(+0.73%) |
Jul 17, 2012 | 16.20 | 16.86 | 16.20 | 16.75 | 1,895,242 | +0.59(+3.68%) |
Jul 16, 2012 | 16.23 | 16.31 | 15.92 | 16.15 | 1,189,478 | -0.01(-0.09%) |
Jul 13, 2012 | 15.94 | 16.39 | 15.94 | 16.17 | 1,259,823 | +0.34(+2.13%) |
Jul 12, 2012 | 15.73 | 16.00 | 15.49 | 15.83 | 1,238,129 | +0.00(+0.00%) |
Jul 11, 2012 | 15.70 | 16.01 | 15.66 | 15.83 | 1,424,899 | +0.18(+1.14%) |
Jul 10, 2012 | 15.79 | 15.92 | 15.61 | 15.65 | 1,307,310 | -0.01(-0.05%) |
Jul 09, 2012 | 15.55 | 15.77 | 15.48 | 15.66 | 1,402,287 | +0.12(+0.78%) |
Jul 06, 2012 | 15.45 | 15.63 | 15.35 | 15.54 | 949,961 | -0.04(-0.23%) |
Jul 05, 2012 | 15.77 | 15.83 | 15.52 | 15.57 | 1,634,072 | -0.25(-1.58%) |
Jul 03, 2012 | 15.87 | 16.05 | 15.72 | 15.82 | 754,207 | -0.05(-0.32%) |
Jul 02, 2012 | 15.31 | 16.02 | 15.25 | 15.87 | 2,173,642 | +0.63(+4.13%) |
Jun 29, 2012 | 15.21 | 15.38 | 15.08 | 15.24 | 1,384,842 | +0.36(+2.41%) |
Jun 28, 2012 | 14.76 | 15.04 | 14.75 | 14.89 | 1,073,697 | +0.03(+0.19%) |
Jun 27, 2012 | 14.76 | 15.14 | 14.70 | 14.86 | 965,782 | +0.19(+1.32%) |
Jun 26, 2012 | 14.66 | 14.94 | 14.56 | 14.66 | 1,007,076 | +0.08(+0.54%) |
Jun 25, 2012 | 14.61 | 14.70 | 14.53 | 14.58 | 383,105 | -0.17(-1.16%) |
Jun 22, 2012 | 14.86 | 14.92 | 14.71 | 14.76 | 1,046,585 | +0.00(+0.00%) |
Jun 21, 2012 | 15.15 | 15.18 | 14.75 | 14.76 | 594,328 | -0.34(-2.28%) |
Jun 20, 2012 | 15.47 | 15.47 | 15.04 | 15.10 | 702,783 | -0.40(-2.59%) |
Jun 19, 2012 | 15.33 | 15.68 | 15.21 | 15.50 | 1,159,558 | +0.25(+1.64%) |
Jun 18, 2012 | 15.13 | 15.35 | 15.04 | 15.25 | 750,967 | -0.01(-0.05%) |
Jun 15, 2012 | 15.10 | 15.26 | 15.02 | 15.26 | 1,036,092 | +0.16(+1.09%) |
Jun 14, 2012 | 14.94 | 15.16 | 14.81 | 15.09 | 515,143 | +0.15(+1.01%) |
Jun 13, 2012 | 14.76 | 15.09 | 14.71 | 14.94 | 552,394 | +0.08(+0.53%) |
Jun 12, 2012 | 14.65 | 14.89 | 14.54 | 14.86 | 480,095 | +0.28(+1.92%) |
Jun 11, 2012 | 14.76 | 14.79 | 14.56 | 14.58 | 627,281 | -0.02(-0.15%) |
Jun 08, 2012 | 14.53 | 14.70 | 14.37 | 14.61 | 708,363 | -0.02(-0.15%) |
Jun 07, 2012 | 14.75 | 15.13 | 14.61 | 14.63 | 870,643 | -0.10(-0.68%) |
Jun 06, 2012 | 14.13 | 14.77 | 14.10 | 14.73 | 909,047 | +0.62(+4.42%) |
Jun 05, 2012 | 13.83 | 14.14 | 13.75 | 14.11 | 956,924 | +0.20(+1.44%) |
Jun 04, 2012 | 13.98 | 14.03 | 13.75 | 13.90 | 706,705 | -0.02(-0.15%) |
Jun 01, 2012 | 14.00 | 14.07 | 13.92 | 13.93 | 551,069 | -0.29(-2.02%) |
May 31, 2012 | 14.27 | 14.32 | 14.07 | 14.21 | 711,398 | -0.03(-0.20%) |
May 30, 2012 | 14.26 | 14.43 | 14.13 | 14.24 | 660,933 | -0.17(-1.19%) |
May 29, 2012 | 14.40 | 14.51 | 14.30 | 14.41 | 566,226 | +0.17(+1.21%) |
May 25, 2012 | 14.21 | 14.31 | 14.17 | 14.24 | 460,194 | +0.04(+0.30%) |
May 24, 2012 | 14.36 | 14.42 | 14.08 | 14.20 | 786,413 | -0.11(-0.75%) |
May 23, 2012 | 14.25 | 14.31 | 14.03 | 14.31 | 551,862 | -0.05(-0.35%) |
May 22, 2012 | 14.34 | 14.55 | 14.25 | 14.36 | 721,507 | +0.00(+0.00%) |
May 21, 2012 | 14.41 | 14.43 | 14.20 | 14.36 | 584,621 | +0.00(+0.00%) |
May 18, 2012 | 14.44 | 14.48 | 14.23 | 14.36 | 762,890 | -0.05(-0.35%) |
May 17, 2012 | 14.86 | 14.94 | 14.41 | 14.41 | 709,915 | -0.48(-3.22%) |
May 16, 2012 | 15.14 | 15.28 | 14.86 | 14.89 | 760,665 | -0.21(-1.38%) |
May 15, 2012 | 15.09 | 15.23 | 14.91 | 15.09 | 875,991 | -0.04(-0.24%) |
May 14, 2012 | 15.59 | 15.67 | 15.13 | 15.13 | 1,021,980 | -0.63(-4.00%) |
May 11, 2012 | 15.62 | 16.04 | 15.61 | 15.76 | 752,578 | +0.01(+0.09%) |
May 10, 2012 | 16.09 | 16.15 | 15.70 | 15.74 | 893,023 | -0.27(-1.70%) |
May 09, 2012 | 16.11 | 16.20 | 15.91 | 16.02 | 956,255 | -0.30(-1.84%) |
May 08, 2012 | 16.57 | 16.75 | 16.19 | 16.32 | 1,005,239 | -0.40(-2.40%) |
May 07, 2012 | 16.25 | 16.80 | 16.11 | 16.72 | 964,802 | +0.37(+2.28%) |
May 04, 2012 | 17.33 | 17.43 | 16.29 | 16.35 | 1,122,248 | -1.15(-6.59%) |
May 03, 2012 | 17.41 | 17.72 | 17.30 | 17.50 | 1,087,069 | +0.12(+0.70%) |
May 02, 2012 | 17.36 | 17.61 | 17.29 | 17.38 | 679,423 | -0.06(-0.37%) |