Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.68 | 18.72 | 18.06 | 18.22 | 51,383 | -0.55(-2.93%) |
Jul 30, 2012 | 18.79 | 18.94 | 18.71 | 18.77 | 23,913 | +0.03(+0.16%) |
Jul 27, 2012 | 17.79 | 18.84 | 17.71 | 18.74 | 53,233 | +1.04(+5.88%) |
Jul 26, 2012 | 18.23 | 18.23 | 17.50 | 17.70 | 61,200 | -0.12(-0.67%) |
Jul 25, 2012 | 18.35 | 18.35 | 17.77 | 17.82 | 31,371 | -0.49(-2.68%) |
Jul 24, 2012 | 18.52 | 18.62 | 18.20 | 18.31 | 33,199 | -0.12(-0.65%) |
Jul 23, 2012 | 18.41 | 18.66 | 18.37 | 18.43 | 29,188 | -0.35(-1.86%) |
Jul 20, 2012 | 18.54 | 18.97 | 18.54 | 18.78 | 28,465 | +0.05(+0.27%) |
Jul 19, 2012 | 18.70 | 18.87 | 18.36 | 18.73 | 81,980 | +0.13(+0.70%) |
Jul 18, 2012 | 18.84 | 19.31 | 18.55 | 18.60 | 185,551 | -0.28(-1.48%) |
Jul 17, 2012 | 18.88 | 18.90 | 18.43 | 18.88 | 39,280 | +0.03(+0.16%) |
Jul 16, 2012 | 19.08 | 19.11 | 18.79 | 18.85 | 21,795 | -0.34(-1.77%) |
Jul 13, 2012 | 19.07 | 19.30 | 19.01 | 19.19 | 43,638 | +0.19(+1.00%) |
Jul 12, 2012 | 19.15 | 19.15 | 18.71 | 19.00 | 57,870 | -0.27(-1.40%) |
Jul 11, 2012 | 19.16 | 19.48 | 19.09 | 19.27 | 50,590 | +0.11(+0.57%) |
Jul 10, 2012 | 18.90 | 19.26 | 18.77 | 19.16 | 58,791 | +0.39(+2.08%) |
Jul 09, 2012 | 17.91 | 18.85 | 17.91 | 18.77 | 61,207 | +0.81(+4.51%) |
Jul 06, 2012 | 18.00 | 18.21 | 17.89 | 17.96 | 37,777 | -0.20(-1.10%) |
Jul 05, 2012 | 18.46 | 18.57 | 18.09 | 18.16 | 28,644 | -0.37(-2.00%) |
Jul 03, 2012 | 18.20 | 18.63 | 18.18 | 18.53 | 42,392 | +0.39(+2.15%) |
Jul 02, 2012 | 18.36 | 18.36 | 17.80 | 18.14 | 65,321 | -0.14(-0.77%) |
Jun 29, 2012 | 18.42 | 18.42 | 18.05 | 18.28 | 77,467 | +0.29(+1.61%) |
Jun 28, 2012 | 18.31 | 18.44 | 17.74 | 17.99 | 40,199 | -0.50(-2.70%) |
Jun 27, 2012 | 18.19 | 18.66 | 17.96 | 18.49 | 44,948 | +0.35(+1.93%) |
Jun 26, 2012 | 17.92 | 18.25 | 17.67 | 18.14 | 53,416 | +0.19(+1.06%) |
Jun 25, 2012 | 18.18 | 18.18 | 17.61 | 17.95 | 74,232 | -0.61(-3.29%) |
Jun 22, 2012 | 17.75 | 18.64 | 17.69 | 18.56 | 174,412 | +0.94(+5.33%) |
Jun 21, 2012 | 18.24 | 18.24 | 17.57 | 17.62 | 52,100 | -0.69(-3.77%) |
Jun 20, 2012 | 18.27 | 18.59 | 18.18 | 18.31 | 37,774 | -0.01(-0.05%) |
Jun 19, 2012 | 17.72 | 18.37 | 17.70 | 18.32 | 66,846 | +0.73(+4.15%) |
Jun 18, 2012 | 17.93 | 18.07 | 17.49 | 17.59 | 77,400 | -0.43(-2.39%) |
Jun 15, 2012 | 17.82 | 18.05 | 17.70 | 18.02 | 86,378 | +0.20(+1.12%) |
Jun 14, 2012 | 17.62 | 17.87 | 17.41 | 17.82 | 61,971 | +0.28(+1.60%) |
Jun 13, 2012 | 17.64 | 17.79 | 17.46 | 17.54 | 70,469 | -0.16(-0.90%) |
Jun 12, 2012 | 17.27 | 17.90 | 17.27 | 17.70 | 77,367 | +0.52(+3.03%) |
Jun 11, 2012 | 17.61 | 17.62 | 17.16 | 17.18 | 83,666 | -0.30(-1.72%) |
Jun 08, 2012 | 16.90 | 17.64 | 16.85 | 17.48 | 92,541 | +0.54(+3.19%) |
Jun 07, 2012 | 17.29 | 17.38 | 16.83 | 16.94 | 99,816 | -0.18(-1.05%) |
Jun 06, 2012 | 16.98 | 17.17 | 16.97 | 17.12 | 119,822 | +0.14(+0.82%) |
Jun 05, 2012 | 16.98 | 17.17 | 16.73 | 16.98 | 237,425 | -0.11(-0.64%) |
Jun 04, 2012 | 17.02 | 17.16 | 16.94 | 17.09 | 45,132 | +0.18(+1.06%) |
Jun 01, 2012 | 17.03 | 17.53 | 16.86 | 16.91 | 66,819 | -0.45(-2.59%) |
May 31, 2012 | 17.15 | 17.60 | 17.07 | 17.36 | 85,444 | +0.19(+1.11%) |
May 30, 2012 | 17.50 | 17.66 | 17.11 | 17.17 | 66,637 | -0.52(-2.94%) |
May 29, 2012 | 17.93 | 18.07 | 17.50 | 17.69 | 50,272 | -0.10(-0.56%) |
May 25, 2012 | 17.63 | 17.89 | 17.50 | 17.79 | 47,457 | +0.15(+0.85%) |
May 24, 2012 | 17.28 | 17.65 | 17.21 | 17.64 | 49,852 | +0.36(+2.08%) |
May 23, 2012 | 16.90 | 17.37 | 16.63 | 17.28 | 60,159 | +0.21(+1.23%) |
May 22, 2012 | 18.01 | 18.14 | 16.95 | 17.07 | 103,481 | -1.00(-5.53%) |
May 21, 2012 | 17.66 | 18.10 | 17.61 | 18.07 | 57,416 | +0.52(+2.96%) |
May 18, 2012 | 17.73 | 17.91 | 17.34 | 17.55 | 63,502 | -0.20(-1.13%) |
May 17, 2012 | 17.53 | 18.03 | 17.49 | 17.75 | 96,609 | +0.29(+1.66%) |
May 16, 2012 | 17.41 | 17.54 | 17.33 | 17.46 | 36,550 | +0.12(+0.69%) |
May 15, 2012 | 17.09 | 17.52 | 17.09 | 17.34 | 59,488 | +0.22(+1.29%) |
May 14, 2012 | 17.31 | 17.42 | 17.07 | 17.12 | 53,389 | -0.40(-2.28%) |
May 11, 2012 | 17.61 | 17.85 | 17.47 | 17.52 | 51,641 | -0.27(-1.52%) |
May 10, 2012 | 18.02 | 18.03 | 17.63 | 17.79 | 47,399 | -0.06(-0.34%) |
May 09, 2012 | 18.04 | 18.16 | 17.83 | 17.85 | 71,394 | -0.45(-2.46%) |
May 08, 2012 | 17.90 | 18.35 | 17.80 | 18.30 | 55,002 | +0.29(+1.61%) |
May 07, 2012 | 17.88 | 18.20 | 17.77 | 18.01 | 74,826 | +0.11(+0.61%) |
May 04, 2012 | 17.99 | 18.08 | 17.84 | 17.90 | 130,530 | -0.22(-1.21%) |
May 03, 2012 | 17.91 | 18.14 | 17.73 | 18.12 | 147,805 | +0.11(+0.61%) |
May 02, 2012 | 19.50 | 19.50 | 17.65 | 18.01 | 255,324 | -2.80(-13.46%) |