Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.82 | 18.00 | 17.50 | 17.85 | 319,981 | -0.06(-0.34%) |
Jul 30, 2012 | 17.52 | 18.03 | 17.36 | 17.91 | 713,215 | +0.48(+2.75%) |
Jul 27, 2012 | 16.59 | 17.61 | 16.41 | 17.43 | 394,109 | +0.90(+5.44%) |
Jul 26, 2012 | 16.41 | 16.55 | 16.22 | 16.53 | 107,122 | +0.27(+1.66%) |
Jul 25, 2012 | 16.20 | 16.47 | 16.03 | 16.26 | 175,834 | +0.13(+0.81%) |
Jul 24, 2012 | 16.08 | 16.32 | 15.78 | 16.13 | 344,324 | +0.07(+0.44%) |
Jul 23, 2012 | 16.45 | 16.47 | 16.06 | 16.06 | 149,829 | -0.67(-4.00%) |
Jul 20, 2012 | 16.75 | 17.00 | 16.51 | 16.73 | 229,819 | -0.15(-0.89%) |
Jul 19, 2012 | 16.25 | 17.02 | 16.13 | 16.88 | 673,018 | +0.73(+4.52%) |
Jul 18, 2012 | 15.99 | 16.20 | 15.82 | 16.15 | 289,017 | +0.16(+1.00%) |
Jul 17, 2012 | 16.10 | 16.31 | 15.86 | 15.99 | 209,635 | -0.07(-0.44%) |
Jul 16, 2012 | 16.10 | 16.24 | 15.77 | 16.06 | 524,682 | -0.09(-0.56%) |
Jul 13, 2012 | 15.50 | 16.18 | 15.32 | 16.15 | 261,424 | +0.68(+4.40%) |
Jul 12, 2012 | 15.24 | 15.73 | 15.07 | 15.47 | 380,321 | +0.10(+0.65%) |
Jul 11, 2012 | 15.34 | 15.50 | 14.84 | 15.37 | 1,336,352 | -0.84(-5.18%) |
Jul 10, 2012 | 16.04 | 16.47 | 16.04 | 16.21 | 242,824 | +0.01(+0.06%) |
Jul 09, 2012 | 16.02 | 16.36 | 15.93 | 16.20 | 173,885 | +0.10(+0.62%) |
Jul 06, 2012 | 16.17 | 16.36 | 15.97 | 16.10 | 120,960 | -0.19(-1.17%) |
Jul 05, 2012 | 15.94 | 16.58 | 15.92 | 16.29 | 161,567 | +0.34(+2.13%) |
Jul 03, 2012 | 15.90 | 16.32 | 15.85 | 15.95 | 188,636 | +0.05(+0.31%) |
Jul 02, 2012 | 14.80 | 15.90 | 14.80 | 15.90 | 430,238 | +1.10(+7.43%) |
Jun 29, 2012 | 14.80 | 15.10 | 14.58 | 14.80 | 268,448 | +0.30(+2.07%) |
Jun 28, 2012 | 14.72 | 14.80 | 14.40 | 14.50 | 341,106 | -0.35(-2.36%) |
Jun 27, 2012 | 15.31 | 15.31 | 14.68 | 14.85 | 323,543 | -0.49(-3.19%) |
Jun 26, 2012 | 15.82 | 15.84 | 15.29 | 15.34 | 177,196 | -0.49(-3.10%) |
Jun 25, 2012 | 15.80 | 15.91 | 15.49 | 15.83 | 144,408 | -0.03(-0.19%) |
Jun 22, 2012 | 16.16 | 16.35 | 15.76 | 15.86 | 266,729 | -0.28(-1.73%) |
Jun 21, 2012 | 16.87 | 16.90 | 16.00 | 16.14 | 193,455 | -0.65(-3.87%) |
Jun 20, 2012 | 16.51 | 16.86 | 16.19 | 16.79 | 215,843 | +0.24(+1.45%) |
Jun 19, 2012 | 16.35 | 16.70 | 16.27 | 16.55 | 187,802 | +0.23(+1.41%) |
Jun 18, 2012 | 16.08 | 16.38 | 15.70 | 16.32 | 201,372 | +0.14(+0.87%) |
Jun 15, 2012 | 15.98 | 16.49 | 15.90 | 16.18 | 194,846 | +0.14(+0.87%) |
Jun 14, 2012 | 16.58 | 16.72 | 15.78 | 16.04 | 219,770 | -0.59(-3.55%) |
Jun 13, 2012 | 16.80 | 16.99 | 16.48 | 16.63 | 249,874 | -0.26(-1.54%) |
Jun 12, 2012 | 16.58 | 17.15 | 16.43 | 16.89 | 259,333 | +0.32(+1.93%) |
Jun 11, 2012 | 16.34 | 17.37 | 16.32 | 16.57 | 467,110 | +0.42(+2.60%) |
Jun 08, 2012 | 15.47 | 16.36 | 15.31 | 16.15 | 329,975 | +0.68(+4.40%) |
Jun 07, 2012 | 15.26 | 15.90 | 15.02 | 15.47 | 467,578 | +0.25(+1.64%) |
Jun 06, 2012 | 17.17 | 17.17 | 14.82 | 15.22 | 1,092,884 | -1.84(-10.79%) |
Jun 05, 2012 | 16.68 | 17.50 | 16.68 | 17.06 | 426,380 | +0.34(+2.03%) |
Jun 04, 2012 | 18.40 | 19.01 | 15.51 | 16.72 | 1,179,735 | -0.99(-5.59%) |
Jun 01, 2012 | 17.16 | 17.86 | 16.62 | 17.71 | 809,943 | +0.22(+1.26%) |
May 31, 2012 | 17.12 | 17.79 | 16.80 | 17.49 | 878,713 | +0.37(+2.16%) |
May 30, 2012 | 17.24 | 17.37 | 16.97 | 17.12 | 421,068 | -0.32(-1.83%) |
May 29, 2012 | 17.89 | 17.90 | 17.21 | 17.44 | 205,308 | -0.27(-1.52%) |
May 25, 2012 | 17.84 | 17.87 | 17.64 | 17.71 | 86,181 | -0.04(-0.23%) |
May 24, 2012 | 18.00 | 18.00 | 17.53 | 17.75 | 183,827 | -0.18(-1.00%) |
May 23, 2012 | 17.05 | 17.95 | 17.01 | 17.93 | 305,736 | +0.76(+4.43%) |
May 22, 2012 | 17.33 | 17.80 | 16.93 | 17.17 | 140,225 | -0.07(-0.41%) |
May 21, 2012 | 17.01 | 17.46 | 16.60 | 17.24 | 185,394 | +0.26(+1.53%) |
May 18, 2012 | 17.00 | 17.25 | 16.69 | 16.98 | 141,842 | -0.02(-0.12%) |
May 17, 2012 | 18.07 | 18.07 | 16.94 | 17.00 | 334,754 | -1.11(-6.13%) |
May 16, 2012 | 18.10 | 18.32 | 17.94 | 18.11 | 193,368 | +0.12(+0.67%) |
May 15, 2012 | 17.96 | 18.35 | 17.89 | 17.99 | 133,766 | +0.06(+0.33%) |
May 14, 2012 | 17.91 | 18.14 | 17.67 | 17.93 | 155,698 | -0.07(-0.39%) |
May 11, 2012 | 17.86 | 18.20 | 17.74 | 18.00 | 248,579 | +0.02(+0.11%) |
May 10, 2012 | 17.72 | 18.04 | 17.63 | 17.98 | 214,001 | +0.41(+2.33%) |
May 09, 2012 | 17.65 | 17.96 | 17.52 | 17.57 | 327,619 | -0.31(-1.73%) |
May 08, 2012 | 17.22 | 18.09 | 16.70 | 17.88 | 384,443 | +0.38(+2.17%) |
May 07, 2012 | 17.13 | 17.80 | 17.11 | 17.50 | 624,528 | +1.08(+6.58%) |
May 04, 2012 | 16.48 | 16.50 | 16.11 | 16.42 | 163,474 | -0.16(-0.97%) |
May 03, 2012 | 16.87 | 17.03 | 16.30 | 16.58 | 248,685 | -0.31(-1.84%) |
May 02, 2012 | 16.61 | 17.00 | 16.54 | 16.89 | 204,180 | +0.05(+0.30%) |