Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.84 | 16.90 | 16.79 | 16.82 | 221,859 | -0.02(-0.13%) |
Jul 30, 2012 | 16.83 | 16.86 | 16.79 | 16.84 | 109,052 | +0.02(+0.10%) |
Jul 27, 2012 | 16.75 | 16.94 | 16.64 | 16.82 | 104,334 | +0.20(+1.22%) |
Jul 26, 2012 | 16.64 | 16.67 | 16.56 | 16.62 | 160,430 | +0.31(+1.87%) |
Jul 25, 2012 | 16.32 | 16.39 | 16.23 | 16.31 | 99,839 | +0.14(+0.87%) |
Jul 24, 2012 | 16.29 | 16.30 | 16.10 | 16.17 | 133,071 | -0.11(-0.69%) |
Jul 23, 2012 | 16.23 | 16.33 | 16.12 | 16.29 | 141,716 | -0.18(-1.10%) |
Jul 20, 2012 | 16.53 | 16.60 | 16.44 | 16.47 | 84,814 | -0.21(-1.29%) |
Jul 19, 2012 | 16.67 | 16.72 | 16.64 | 16.68 | 136,161 | +0.05(+0.27%) |
Jul 18, 2012 | 16.52 | 16.66 | 16.51 | 16.64 | 73,490 | +0.07(+0.41%) |
Jul 17, 2012 | 16.54 | 16.58 | 16.35 | 16.57 | 94,852 | +0.21(+1.28%) |
Jul 16, 2012 | 16.27 | 16.38 | 16.25 | 16.36 | 109,342 | -0.01(-0.03%) |
Jul 13, 2012 | 16.23 | 16.40 | 16.18 | 16.36 | 105,049 | +0.25(+1.54%) |
Jul 12, 2012 | 16.09 | 16.16 | 15.98 | 16.12 | 89,341 | -0.12(-0.76%) |
Jul 11, 2012 | 16.22 | 16.26 | 16.15 | 16.24 | 87,448 | +0.23(+1.41%) |
Jul 10, 2012 | 16.24 | 16.24 | 15.99 | 16.01 | 107,848 | -0.12(-0.74%) |
Jul 09, 2012 | 16.13 | 16.16 | 16.07 | 16.13 | 148,680 | -0.08(-0.52%) |
Jul 06, 2012 | 16.16 | 16.24 | 16.13 | 16.22 | 82,643 | -0.06(-0.38%) |
Jul 05, 2012 | 16.19 | 16.35 | 16.19 | 16.28 | 154,525 | -0.06(-0.38%) |
Jul 03, 2012 | 16.20 | 16.39 | 16.17 | 16.34 | 208,822 | +0.14(+0.87%) |
Jul 02, 2012 | 16.12 | 16.27 | 16.12 | 16.20 | 279,072 | +0.08(+0.53%) |
Jun 29, 2012 | 15.98 | 16.14 | 15.98 | 16.12 | 1,601,427 | +0.43(+2.74%) |
Jun 28, 2012 | 15.61 | 15.69 | 15.52 | 15.69 | 87,504 | +0.00(+0.00%) |
Jun 27, 2012 | 15.62 | 15.70 | 15.57 | 15.69 | 206,580 | +0.24(+1.57%) |
Jun 26, 2012 | 15.39 | 15.48 | 15.37 | 15.44 | 114,150 | +0.14(+0.89%) |
Jun 25, 2012 | 15.42 | 15.42 | 15.24 | 15.31 | 119,209 | -0.14(-0.91%) |
Jun 22, 2012 | 15.45 | 15.50 | 15.42 | 15.45 | 557,593 | +0.08(+0.55%) |
Jun 21, 2012 | 15.69 | 15.69 | 15.36 | 15.36 | 79,102 | -0.36(-2.30%) |
Jun 20, 2012 | 15.79 | 15.81 | 15.65 | 15.73 | 73,372 | +0.01(+0.08%) |
Jun 19, 2012 | 15.60 | 15.81 | 15.60 | 15.71 | 293,378 | +0.21(+1.33%) |
Jun 18, 2012 | 15.39 | 15.52 | 15.32 | 15.51 | 147,703 | +0.06(+0.40%) |
Jun 15, 2012 | 15.42 | 15.47 | 15.36 | 15.45 | 125,435 | +0.14(+0.91%) |
Jun 14, 2012 | 15.23 | 15.32 | 15.21 | 15.31 | 108,226 | +0.13(+0.88%) |
Jun 13, 2012 | 15.19 | 15.27 | 15.12 | 15.17 | 147,169 | -0.09(-0.58%) |
Jun 12, 2012 | 15.11 | 15.27 | 15.11 | 15.26 | 164,123 | +0.24(+1.59%) |
Jun 11, 2012 | 15.30 | 15.30 | 15.02 | 15.02 | 400,549 | -0.21(-1.39%) |
Jun 08, 2012 | 15.18 | 15.23 | 15.04 | 15.23 | 133,362 | -0.09(-0.62%) |
Jun 07, 2012 | 15.56 | 15.56 | 15.32 | 15.33 | 176,805 | -0.05(-0.33%) |
Jun 06, 2012 | 15.30 | 15.44 | 15.21 | 15.38 | 28,075,366 | +0.52(+3.52%) |
Jun 05, 2012 | 14.77 | 14.90 | 14.72 | 14.86 | 1,357,524 | +0.11(+0.72%) |
Jun 04, 2012 | 14.73 | 14.80 | 14.65 | 14.75 | 219,933 | +0.04(+0.26%) |
Jun 01, 2012 | 14.75 | 14.83 | 14.70 | 14.71 | 86,222 | -0.09(-0.60%) |
May 31, 2012 | 15.00 | 15.00 | 14.80 | 14.80 | 344,358 | -0.12(-0.83%) |
May 30, 2012 | 15.03 | 15.03 | 14.90 | 14.92 | 55,458 | -0.25(-1.68%) |
May 29, 2012 | 15.18 | 15.26 | 15.10 | 15.18 | 26,090 | +0.28(+1.87%) |
May 25, 2012 | 14.92 | 14.97 | 14.89 | 14.90 | 42,463 | -0.02(-0.15%) |
May 24, 2012 | 15.01 | 15.03 | 14.85 | 14.92 | 30,840 | -0.09(-0.59%) |
May 23, 2012 | 14.91 | 15.01 | 14.76 | 15.01 | 76,735 | +0.01(+0.07%) |
May 22, 2012 | 15.20 | 15.23 | 15.00 | 15.00 | 27,327 | -0.18(-1.21%) |
May 21, 2012 | 14.93 | 15.18 | 14.91 | 15.18 | 55,537 | +0.36(+2.40%) |
May 18, 2012 | 15.08 | 15.20 | 14.80 | 14.83 | 109,522 | -0.12(-0.82%) |
May 17, 2012 | 15.11 | 15.13 | 14.95 | 14.95 | 43,595 | -0.15(-0.99%) |
May 16, 2012 | 15.23 | 15.32 | 15.09 | 15.10 | 336,598 | -0.16(-1.06%) |
May 15, 2012 | 15.37 | 15.44 | 15.24 | 15.26 | 48,827 | -0.20(-1.29%) |
May 14, 2012 | 15.45 | 15.58 | 15.42 | 15.46 | 18,584 | -0.18(-1.14%) |
May 11, 2012 | 15.55 | 15.72 | 15.55 | 15.64 | 11,863 | -0.07(-0.46%) |
May 10, 2012 | 15.85 | 15.85 | 15.71 | 15.71 | 30,922 | +0.06(+0.36%) |
May 09, 2012 | 15.59 | 15.71 | 15.52 | 15.66 | 87,912 | -0.14(-0.88%) |
May 08, 2012 | 15.91 | 15.91 | 15.72 | 15.80 | 295,786 | -0.20(-1.25%) |
May 07, 2012 | 15.87 | 16.02 | 15.87 | 16.00 | 34,536 | +0.03(+0.21%) |
May 04, 2012 | 16.12 | 16.12 | 15.90 | 15.96 | 80,595 | -0.20(-1.24%) |
May 03, 2012 | 16.26 | 16.26 | 16.12 | 16.16 | 41,089 | -0.10(-0.62%) |
May 02, 2012 | 16.17 | 16.26 | 16.15 | 16.26 | 37,418 | +0.02(+0.09%) |