Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.59 | 15.93 | 15.50 | 15.65 | 600,038 | +0.09(+0.58%) |
Jul 30, 2012 | 15.58 | 15.64 | 15.50 | 15.56 | 209,694 | -0.02(-0.13%) |
Jul 27, 2012 | 15.61 | 15.68 | 15.55 | 15.58 | 404,844 | -0.06(-0.38%) |
Jul 26, 2012 | 15.74 | 15.78 | 15.44 | 15.64 | 817,009 | +0.04(+0.26%) |
Jul 25, 2012 | 16.10 | 16.10 | 15.53 | 15.60 | 1,645,142 | -0.56(-3.47%) |
Jul 24, 2012 | 16.80 | 16.82 | 16.08 | 16.16 | 1,741,711 | -0.58(-3.46%) |
Jul 23, 2012 | 17.41 | 17.49 | 16.70 | 16.74 | 2,849,897 | -0.77(-4.40%) |
Jul 20, 2012 | 17.40 | 17.56 | 17.40 | 17.51 | 260,422 | +0.11(+0.63%) |
Jul 19, 2012 | 17.36 | 17.50 | 17.33 | 17.40 | 2,053,909 | +0.04(+0.23%) |
Jul 18, 2012 | 17.35 | 17.56 | 17.33 | 17.36 | 536,783 | -0.03(-0.17%) |
Jul 17, 2012 | 17.52 | 17.52 | 17.33 | 17.39 | 488,909 | -0.06(-0.34%) |
Jul 16, 2012 | 17.60 | 17.60 | 17.37 | 17.45 | 366,814 | -0.10(-0.57%) |
Jul 13, 2012 | 17.49 | 17.60 | 17.46 | 17.55 | 282,709 | +0.12(+0.69%) |
Jul 12, 2012 | 17.49 | 17.50 | 17.35 | 17.43 | 153,066 | -0.01(-0.06%) |
Jul 11, 2012 | 17.50 | 17.57 | 17.44 | 17.44 | 337,194 | -0.04(-0.23%) |
Jul 10, 2012 | 17.46 | 17.58 | 17.43 | 17.48 | 584,004 | -0.02(-0.11%) |
Jul 09, 2012 | 17.60 | 17.61 | 17.37 | 17.50 | 1,020,130 | -0.06(-0.34%) |
Jul 06, 2012 | 17.59 | 17.62 | 17.35 | 17.56 | 353,468 | -0.04(-0.23%) |
Jul 05, 2012 | 17.50 | 17.75 | 17.39 | 17.60 | 376,374 | -0.15(-0.85%) |
Jul 04, 2012 | 17.51 | 17.85 | 17.50 | 17.75 | 386,697 | +0.17(+0.97%) |
Jul 03, 2012 | 17.39 | 17.59 | 17.46 | 17.58 | 523,963 | +0.33(+1.91%) |
Jun 29, 2012 | 17.25 | 17.25 | 17.25 | 0 | +0.16(+0.94%) | |
Jun 28, 2012 | 16.96 | 17.09 | 16.83 | 17.09 | 510,487 | +0.07(+0.41%) |
Jun 27, 2012 | 16.72 | 17.14 | 16.72 | 17.02 | 877,713 | +0.18(+1.07%) |
Jun 26, 2012 | 16.92 | 17.00 | 16.71 | 16.84 | 362,364 | -0.13(-0.77%) |
Jun 25, 2012 | 17.03 | 17.12 | 16.89 | 16.97 | 337,978 | -0.21(-1.22%) |
Jun 22, 2012 | 17.30 | 17.32 | 17.00 | 17.18 | 366,628 | +0.04(+0.23%) |
Jun 21, 2012 | 17.48 | 17.49 | 17.09 | 17.14 | 488,240 | -0.27(-1.55%) |
Jun 20, 2012 | 17.48 | 17.49 | 17.22 | 17.41 | 314,670 | -0.07(-0.40%) |
Jun 19, 2012 | 17.34 | 17.49 | 17.27 | 17.48 | 806,089 | +0.23(+1.33%) |
Jun 18, 2012 | 17.42 | 17.50 | 17.12 | 17.25 | 5,309,859 | -0.13(-0.75%) |
Jun 15, 2012 | 17.23 | 17.49 | 17.13 | 17.38 | 1,285,004 | +0.20(+1.16%) |
Jun 14, 2012 | 17.18 | 17.18 | 17.00 | 17.18 | 897,008 | +0.00(+0.00%) |
Jun 13, 2012 | 17.33 | 17.37 | 17.09 | 17.18 | 419,668 | -0.28(-1.60%) |
Jun 12, 2012 | 17.22 | 17.47 | 17.21 | 17.46 | 542,858 | +0.27(+1.57%) |
Jun 11, 2012 | 17.74 | 17.74 | 17.16 | 17.19 | 515,733 | -0.41(-2.33%) |
Jun 08, 2012 | 17.52 | 17.75 | 17.36 | 17.60 | 831,571 | +0.06(+0.34%) |
Jun 07, 2012 | 17.50 | 17.66 | 17.20 | 17.54 | 1,305,210 | +0.12(+0.69%) |
Jun 06, 2012 | 16.79 | 17.42 | 16.65 | 17.42 | 1,436,795 | +0.66(+3.94%) |
Jun 05, 2012 | 16.75 | 16.95 | 16.71 | 16.76 | 505,394 | +0.06(+0.36%) |
Jun 04, 2012 | 16.65 | 16.80 | 16.43 | 16.70 | 1,923,245 | +0.13(+0.78%) |
Jun 02, 2012 | 16.84 | 16.84 | 16.45 | 16.57 | 1,243,654 | +0.00(+0.00%) |
Jun 01, 2012 | 16.84 | 16.84 | 16.45 | 16.57 | 1,243,654 | -0.28(-1.66%) |
May 31, 2012 | 16.65 | 16.85 | 16.31 | 16.85 | 1,205,927 | +0.25(+1.51%) |
May 30, 2012 | 16.93 | 16.93 | 16.57 | 16.60 | 493,584 | -0.57(-3.32%) |
May 29, 2012 | 17.59 | 17.59 | 17.06 | 17.17 | 600,185 | -0.36(-2.05%) |
May 28, 2012 | 17.40 | 17.57 | 17.37 | 17.53 | 276,108 | +0.16(+0.92%) |
May 25, 2012 | 17.27 | 17.45 | 17.17 | 17.37 | 394,296 | +0.10(+0.58%) |
May 24, 2012 | 17.19 | 17.33 | 17.06 | 17.27 | 457,424 | +0.10(+0.58%) |
May 23, 2012 | 17.25 | 17.25 | 16.83 | 17.17 | 689,193 | -0.08(-0.46%) |
May 22, 2012 | 16.92 | 17.31 | 16.78 | 17.25 | 1,004,277 | +0.55(+3.29%) |
May 18, 2012 | 16.70 | 16.70 | 16.70 | 0 | -0.13(-0.77%) | |
May 17, 2012 | 16.60 | 17.05 | 16.57 | 16.83 | 1,231,677 | +0.25(+1.51%) |
May 16, 2012 | 16.60 | 16.61 | 16.38 | 16.58 | 640,598 | +0.00(+0.00%) |
May 15, 2012 | 16.67 | 16.67 | 16.51 | 16.58 | 658,161 | -0.08(-0.48%) |
May 14, 2012 | 16.80 | 16.84 | 16.53 | 16.66 | 458,761 | -0.19(-1.13%) |
May 11, 2012 | 16.82 | 16.89 | 16.76 | 16.85 | 597,735 | +0.03(+0.18%) |
May 10, 2012 | 16.43 | 16.84 | 16.41 | 16.82 | 1,021,170 | +0.42(+2.56%) |
May 09, 2012 | 16.28 | 16.50 | 16.21 | 16.40 | 621,295 | +0.08(+0.49%) |
May 08, 2012 | 16.66 | 16.68 | 16.19 | 16.32 | 1,219,034 | -0.31(-1.86%) |
May 07, 2012 | 16.35 | 16.66 | 16.35 | 16.63 | 814,101 | +0.21(+1.28%) |
May 04, 2012 | 16.24 | 16.43 | 16.17 | 16.42 | 602,768 | +0.21(+1.30%) |
May 03, 2012 | 16.53 | 16.53 | 16.20 | 16.21 | 620,804 | -0.28(-1.70%) |
May 02, 2012 | 16.58 | 16.60 | 16.32 | 16.49 | 782,890 | -0.09(-0.54%) |