Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.06 | 16.07 | 15.93 | 15.96 | 526,530 | -0.09(-0.53%) |
Jul 30, 2012 | 15.99 | 16.07 | 15.98 | 16.04 | 358,140 | -0.01(-0.09%) |
Jul 27, 2012 | 16.07 | 16.09 | 15.97 | 16.06 | 590,260 | +0.08(+0.49%) |
Jul 26, 2012 | 15.97 | 16.03 | 15.91 | 15.98 | 1,026,720 | +0.11(+0.71%) |
Jul 25, 2012 | 15.84 | 15.93 | 15.81 | 15.87 | 1,462,880 | +0.22(+1.39%) |
Jul 24, 2012 | 15.66 | 15.67 | 15.52 | 15.65 | 1,343,940 | +0.05(+0.33%) |
Jul 23, 2012 | 15.54 | 15.62 | 15.52 | 15.60 | 522,540 | -0.07(-0.45%) |
Jul 20, 2012 | 15.60 | 15.70 | 15.59 | 15.67 | 223,200 | +0.03(+0.19%) |
Jul 19, 2012 | 15.67 | 15.71 | 15.61 | 15.64 | 192,030 | +0.04(+0.25%) |
Jul 18, 2012 | 15.56 | 15.65 | 15.55 | 15.60 | 418,010 | -0.04(-0.26%) |
Jul 17, 2012 | 15.71 | 15.74 | 15.54 | 15.64 | 591,350 | -0.08(-0.50%) |
Jul 16, 2012 | 15.74 | 15.77 | 15.70 | 15.72 | 289,360 | +0.01(+0.05%) |
Jul 13, 2012 | 15.64 | 15.78 | 15.64 | 15.71 | 424,810 | +0.16(+1.04%) |
Jul 12, 2012 | 15.42 | 15.58 | 15.39 | 15.55 | 412,990 | -0.04(-0.24%) |
Jul 11, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 769,870 | +0.07(+0.48%) |
Jul 10, 2012 | 15.81 | 15.81 | 15.48 | 15.51 | 582,420 | -0.19(-1.21%) |
Jul 09, 2012 | 15.66 | 15.75 | 15.64 | 15.70 | 214,020 | +0.04(+0.23%) |
Jul 06, 2012 | 15.72 | 15.75 | 15.59 | 15.67 | 978,330 | -0.20(-1.29%) |
Jul 05, 2012 | 15.85 | 15.94 | 15.82 | 15.87 | 396,130 | -0.17(-1.07%) |
Jul 03, 2012 | 16.00 | 16.07 | 15.98 | 16.04 | 1,309,280 | +0.23(+1.45%) |
Jul 02, 2012 | 15.76 | 15.85 | 15.74 | 15.81 | 466,380 | -0.01(-0.05%) |
Jun 29, 2012 | 15.81 | 15.90 | 15.76 | 15.82 | 565,230 | +0.42(+2.74%) |
Jun 28, 2012 | 15.48 | 15.51 | 15.31 | 15.40 | 659,340 | -0.18(-1.18%) |
Jun 27, 2012 | 15.63 | 15.64 | 15.54 | 15.58 | 121,440 | +0.02(+0.10%) |
Jun 26, 2012 | 15.60 | 15.62 | 15.52 | 15.56 | 347,340 | -0.11(-0.68%) |
Jun 25, 2012 | 15.55 | 15.71 | 15.53 | 15.67 | 541,970 | +0.11(+0.68%) |
Jun 22, 2012 | 15.50 | 15.56 | 15.42 | 15.56 | 442,180 | +0.07(+0.45%) |
Jun 21, 2012 | 15.68 | 15.72 | 15.48 | 15.50 | 862,080 | -0.40(-2.54%) |
Jun 20, 2012 | 15.91 | 16.05 | 15.74 | 15.90 | 1,544,480 | -0.12(-0.77%) |
Jun 19, 2012 | 16.11 | 16.12 | 16.01 | 16.02 | 584,140 | -0.07(-0.45%) |
Jun 18, 2012 | 16.06 | 16.12 | 15.95 | 16.10 | 388,580 | +0.00(+0.02%) |
Jun 15, 2012 | 16.08 | 16.14 | 16.05 | 16.09 | 835,730 | +0.02(+0.11%) |
Jun 14, 2012 | 16.07 | 16.09 | 15.94 | 16.08 | 802,010 | +0.05(+0.34%) |
Jun 13, 2012 | 16.07 | 16.07 | 15.96 | 16.02 | 808,860 | +0.07(+0.46%) |
Jun 12, 2012 | 15.85 | 16.01 | 15.85 | 15.95 | 627,540 | +0.12(+0.79%) |
Jun 11, 2012 | 15.79 | 15.84 | 15.66 | 15.82 | 488,570 | +0.04(+0.25%) |
Jun 08, 2012 | 15.60 | 15.78 | 15.60 | 15.78 | 1,003,410 | +0.04(+0.22%) |
Jun 07, 2012 | 16.09 | 16.09 | 15.62 | 15.75 | 3,454,580 | -0.28(-1.75%) |
Jun 06, 2012 | 16.20 | 16.22 | 15.96 | 16.03 | 3,698,190 | +0.01(+0.04%) |
Jun 05, 2012 | 16.00 | 16.03 | 15.96 | 16.02 | 848,480 | -0.01(-0.09%) |
Jun 04, 2012 | 16.03 | 16.04 | 15.93 | 16.04 | 1,382,360 | -0.01(-0.09%) |
Jun 01, 2012 | 15.84 | 16.14 | 15.80 | 16.05 | 3,078,030 | +0.59(+3.83%) |
May 31, 2012 | 15.50 | 15.57 | 15.36 | 15.46 | 1,140,870 | -0.03(-0.19%) |
May 30, 2012 | 15.26 | 15.53 | 15.15 | 15.49 | 1,393,300 | +0.09(+0.60%) |
May 29, 2012 | 15.65 | 15.65 | 15.32 | 15.40 | 1,048,250 | -0.17(-1.08%) |
May 25, 2012 | 15.48 | 15.57 | 15.46 | 15.57 | 621,790 | +0.13(+0.86%) |
May 24, 2012 | 15.57 | 15.59 | 15.36 | 15.43 | 674,880 | -0.01(-0.06%) |
May 23, 2012 | 15.45 | 15.47 | 15.18 | 15.44 | 2,708,670 | -0.07(-0.43%) |
May 22, 2012 | 15.65 | 15.74 | 15.46 | 15.51 | 2,412,100 | -0.26(-1.65%) |
May 21, 2012 | 15.71 | 15.79 | 15.69 | 15.77 | 435,190 | +0.01(+0.06%) |
May 18, 2012 | 15.75 | 15.82 | 15.70 | 15.76 | 1,466,670 | +0.18(+1.15%) |
May 17, 2012 | 15.38 | 15.63 | 15.34 | 15.58 | 1,783,600 | +0.34(+2.22%) |
May 16, 2012 | 15.23 | 15.36 | 15.15 | 15.24 | 3,959,860 | -0.02(-0.13%) |
May 15, 2012 | 15.40 | 15.43 | 15.25 | 15.26 | 993,100 | -0.16(-1.06%) |
May 14, 2012 | 15.45 | 15.49 | 15.40 | 15.42 | 2,999,880 | -0.23(-1.45%) |
May 11, 2012 | 15.64 | 15.74 | 15.62 | 15.65 | 1,012,810 | -0.13(-0.80%) |
May 10, 2012 | 15.81 | 15.84 | 15.77 | 15.78 | 595,970 | +0.03(+0.16%) |
May 09, 2012 | 15.71 | 15.79 | 15.66 | 15.75 | 1,841,660 | -0.15(-0.95%) |
May 08, 2012 | 15.96 | 15.97 | 15.80 | 15.90 | 2,498,620 | -0.31(-1.92%) |
May 07, 2012 | 16.24 | 16.24 | 16.15 | 16.21 | 782,630 | -0.04(-0.26%) |
May 04, 2012 | 16.18 | 16.30 | 16.18 | 16.26 | 1,670,020 | +0.05(+0.30%) |
May 03, 2012 | 16.23 | 16.25 | 16.15 | 16.21 | 703,020 | -0.16(-0.98%) |
May 02, 2012 | 16.38 | 16.38 | 16.29 | 16.37 | 732,330 | -0.08(-0.46%) |