Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.06 | 19.33 | 18.76 | 18.99 | 147,390 | -0.14(-0.73%) |
Jul 30, 2012 | 19.34 | 19.65 | 18.92 | 19.13 | 66,924 | -0.14(-0.73%) |
Jul 27, 2012 | 18.71 | 19.42 | 18.66 | 19.27 | 182,273 | +0.57(+3.05%) |
Jul 26, 2012 | 19.00 | 19.27 | 18.21 | 18.70 | 137,408 | +0.00(+0.00%) |
Jul 25, 2012 | 18.66 | 18.96 | 18.46 | 18.70 | 102,662 | +0.14(+0.75%) |
Jul 24, 2012 | 18.50 | 18.58 | 18.34 | 18.56 | 171,767 | +0.16(+0.87%) |
Jul 23, 2012 | 18.59 | 18.66 | 18.32 | 18.40 | 130,957 | -0.60(-3.16%) |
Jul 20, 2012 | 19.24 | 19.25 | 18.82 | 19.00 | 136,555 | -0.39(-2.01%) |
Jul 19, 2012 | 19.48 | 19.52 | 19.36 | 19.39 | 140,372 | -0.02(-0.10%) |
Jul 18, 2012 | 18.87 | 19.58 | 18.87 | 19.41 | 178,428 | +0.55(+2.92%) |
Jul 17, 2012 | 19.24 | 19.31 | 18.80 | 18.86 | 126,167 | -0.29(-1.51%) |
Jul 16, 2012 | 19.04 | 19.68 | 18.73 | 19.15 | 239,988 | +0.13(+0.68%) |
Jul 13, 2012 | 18.15 | 19.07 | 18.00 | 19.02 | 160,002 | +0.92(+5.08%) |
Jul 12, 2012 | 17.94 | 18.21 | 17.94 | 18.10 | 164,343 | +0.04(+0.22%) |
Jul 11, 2012 | 17.85 | 18.16 | 17.77 | 18.06 | 173,736 | +0.22(+1.23%) |
Jul 10, 2012 | 18.11 | 18.11 | 17.75 | 17.84 | 162,340 | -0.09(-0.50%) |
Jul 09, 2012 | 17.92 | 18.08 | 17.86 | 17.93 | 209,872 | -0.07(-0.39%) |
Jul 06, 2012 | 18.31 | 18.32 | 17.84 | 18.00 | 346,665 | -0.52(-2.81%) |
Jul 05, 2012 | 18.13 | 18.62 | 18.13 | 18.52 | 203,974 | +0.32(+1.76%) |
Jul 03, 2012 | 17.98 | 18.20 | 17.95 | 18.20 | 184,529 | +0.26(+1.45%) |
Jul 02, 2012 | 18.13 | 18.13 | 17.78 | 17.94 | 237,693 | -0.11(-0.61%) |
Jun 29, 2012 | 18.02 | 18.17 | 17.75 | 18.05 | 485,443 | +0.46(+2.62%) |
Jun 28, 2012 | 17.90 | 18.00 | 17.40 | 17.59 | 275,565 | -0.45(-2.49%) |
Jun 27, 2012 | 18.06 | 18.32 | 17.84 | 18.04 | 239,804 | -0.04(-0.22%) |
Jun 26, 2012 | 18.30 | 18.40 | 17.89 | 18.08 | 222,715 | -0.23(-1.26%) |
Jun 25, 2012 | 18.54 | 18.77 | 18.09 | 18.31 | 146,401 | -0.56(-2.97%) |
Jun 22, 2012 | 18.83 | 18.96 | 18.65 | 18.87 | 1,043,420 | +0.10(+0.53%) |
Jun 21, 2012 | 19.05 | 19.05 | 18.55 | 18.77 | 398,893 | -0.35(-1.83%) |
Jun 20, 2012 | 19.12 | 19.26 | 18.93 | 19.12 | 153,665 | -0.03(-0.16%) |
Jun 19, 2012 | 18.45 | 19.29 | 18.45 | 19.15 | 290,422 | +0.73(+3.96%) |
Jun 18, 2012 | 18.29 | 18.84 | 18.17 | 18.42 | 383,053 | +0.00(+0.00%) |
Jun 15, 2012 | 17.24 | 18.45 | 17.19 | 18.42 | 551,586 | +1.14(+6.60%) |
Jun 14, 2012 | 17.40 | 17.41 | 17.16 | 17.28 | 542,025 | -0.06(-0.35%) |
Jun 13, 2012 | 17.47 | 17.54 | 17.24 | 17.34 | 299,446 | -0.12(-0.69%) |
Jun 12, 2012 | 17.49 | 17.49 | 17.17 | 17.46 | 202,882 | +0.06(+0.34%) |
Jun 11, 2012 | 17.82 | 18.18 | 17.37 | 17.40 | 416,433 | -0.18(-1.02%) |
Jun 08, 2012 | 17.82 | 17.89 | 17.50 | 17.58 | 196,001 | -0.23(-1.29%) |
Jun 07, 2012 | 18.12 | 18.20 | 17.77 | 17.81 | 107,807 | -0.01(-0.06%) |
Jun 06, 2012 | 17.55 | 17.89 | 17.41 | 17.82 | 178,820 | +0.44(+2.53%) |
Jun 05, 2012 | 16.98 | 17.53 | 16.98 | 17.38 | 195,521 | +0.23(+1.34%) |
Jun 04, 2012 | 17.10 | 17.32 | 16.96 | 17.15 | 166,944 | +0.09(+0.53%) |
Jun 01, 2012 | 17.51 | 17.77 | 16.96 | 17.06 | 155,537 | -0.82(-4.59%) |
May 31, 2012 | 17.69 | 17.95 | 17.53 | 17.88 | 265,489 | +0.15(+0.85%) |
May 30, 2012 | 17.79 | 17.83 | 17.57 | 17.73 | 112,918 | -0.27(-1.50%) |
May 29, 2012 | 18.07 | 18.28 | 17.89 | 18.00 | 162,711 | +0.00(+0.00%) |
May 25, 2012 | 18.36 | 18.40 | 17.92 | 18.00 | 125,378 | -0.30(-1.64%) |
May 24, 2012 | 18.65 | 18.65 | 17.94 | 18.30 | 191,550 | -0.24(-1.29%) |
May 23, 2012 | 18.13 | 18.62 | 18.04 | 18.54 | 232,831 | +0.29(+1.59%) |
May 22, 2012 | 18.52 | 18.63 | 18.11 | 18.25 | 193,118 | -0.22(-1.19%) |
May 21, 2012 | 18.29 | 18.56 | 17.88 | 18.47 | 331,842 | +0.22(+1.21%) |
May 18, 2012 | 18.34 | 18.59 | 18.18 | 18.25 | 221,828 | -0.07(-0.38%) |
May 17, 2012 | 18.44 | 18.63 | 18.25 | 18.32 | 224,085 | -0.15(-0.81%) |
May 16, 2012 | 18.48 | 18.73 | 18.46 | 18.47 | 164,425 | +0.00(+0.00%) |
May 15, 2012 | 18.41 | 18.65 | 18.17 | 18.47 | 442,002 | +0.02(+0.11%) |
May 14, 2012 | 18.69 | 19.02 | 18.42 | 18.45 | 198,301 | -0.63(-3.30%) |
May 11, 2012 | 18.58 | 19.21 | 18.58 | 19.08 | 268,113 | +0.34(+1.81%) |
May 10, 2012 | 19.04 | 19.28 | 18.69 | 18.74 | 315,265 | -0.17(-0.90%) |
May 09, 2012 | 19.00 | 19.39 | 18.75 | 18.91 | 398,026 | -0.37(-1.92%) |
May 08, 2012 | 18.93 | 20.12 | 18.93 | 19.28 | 604,733 | +0.25(+1.31%) |
May 07, 2012 | 20.54 | 21.27 | 17.05 | 19.03 | 1,468,574 | -3.47(-15.42%) |
May 04, 2012 | 23.02 | 23.05 | 22.10 | 22.50 | 386,983 | -0.71(-3.06%) |
May 03, 2012 | 23.49 | 23.58 | 23.07 | 23.21 | 243,309 | -0.37(-1.57%) |
May 02, 2012 | 23.06 | 23.59 | 22.93 | 23.58 | 142,858 | +0.28(+1.20%) |