Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.20 | 17.20 | 17.05 | 17.07 | 6,539 | -0.16(-0.94%) |
Jul 30, 2012 | 17.37 | 17.40 | 17.24 | 17.24 | 5,745 | -0.09(-0.52%) |
Jul 27, 2012 | 16.95 | 17.37 | 16.95 | 17.33 | 18,127 | +0.40(+2.36%) |
Jul 26, 2012 | 16.81 | 16.93 | 16.80 | 16.93 | 10,587 | +0.22(+1.32%) |
Jul 25, 2012 | 16.63 | 16.82 | 16.50 | 16.71 | 46,064 | +0.20(+1.18%) |
Jul 24, 2012 | 16.61 | 16.61 | 16.41 | 16.51 | 10,356 | -0.11(-0.66%) |
Jul 23, 2012 | 16.50 | 16.63 | 16.36 | 16.62 | 21,751 | -0.19(-1.14%) |
Jul 20, 2012 | 17.03 | 17.03 | 16.81 | 16.81 | 10,874 | -0.37(-2.13%) |
Jul 19, 2012 | 17.39 | 17.39 | 17.12 | 17.18 | 54,303 | -0.20(-1.13%) |
Jul 18, 2012 | 17.41 | 17.50 | 17.36 | 17.37 | 23,736 | -0.12(-0.70%) |
Jul 17, 2012 | 17.28 | 17.50 | 17.28 | 17.50 | 10,086 | +0.09(+0.51%) |
Jul 16, 2012 | 17.39 | 17.46 | 17.31 | 17.41 | 16,727 | -0.02(-0.11%) |
Jul 13, 2012 | 17.28 | 17.44 | 17.27 | 17.43 | 21,806 | +0.41(+2.41%) |
Jul 12, 2012 | 16.96 | 17.08 | 16.87 | 17.02 | 4,227 | -0.07(-0.43%) |
Jul 11, 2012 | 17.02 | 17.18 | 16.99 | 17.09 | 30,223 | +0.15(+0.91%) |
Jul 10, 2012 | 17.23 | 17.30 | 16.94 | 16.94 | 15,660 | -0.22(-1.26%) |
Jul 09, 2012 | 17.27 | 17.27 | 17.07 | 17.15 | 3,639 | -0.22(-1.27%) |
Jul 06, 2012 | 17.34 | 17.38 | 17.27 | 17.37 | 19,702 | -0.15(-0.83%) |
Jul 05, 2012 | 17.65 | 17.65 | 17.52 | 17.52 | 4,033 | -0.24(-1.35%) |
Jul 03, 2012 | 17.65 | 17.81 | 17.65 | 17.76 | 4,913 | +0.10(+0.55%) |
Jul 02, 2012 | 17.58 | 17.66 | 17.44 | 17.66 | 3,003 | +0.13(+0.74%) |
Jun 29, 2012 | 17.57 | 17.57 | 17.42 | 17.53 | 12,807 | +0.39(+2.28%) |
Jun 28, 2012 | 16.96 | 17.14 | 16.90 | 17.14 | 24,200 | +0.05(+0.29%) |
Jun 27, 2012 | 16.87 | 17.10 | 16.87 | 17.09 | 7,069 | +0.15(+0.91%) |
Jun 26, 2012 | 16.93 | 16.97 | 16.89 | 16.93 | 15,602 | +0.07(+0.39%) |
Jun 25, 2012 | 16.93 | 16.93 | 16.74 | 16.87 | 4,015 | -0.42(-2.42%) |
Jun 22, 2012 | 17.30 | 17.34 | 17.22 | 17.29 | 3,475 | +0.15(+0.87%) |
Jun 21, 2012 | 17.66 | 17.66 | 17.13 | 17.14 | 16,771 | -0.47(-2.68%) |
Jun 20, 2012 | 17.67 | 17.77 | 17.55 | 17.61 | 15,494 | -0.02(-0.14%) |
Jun 19, 2012 | 17.47 | 17.70 | 17.47 | 17.63 | 8,430 | +0.26(+1.49%) |
Jun 18, 2012 | 17.37 | 17.42 | 17.32 | 17.38 | 26,436 | +0.01(+0.05%) |
Jun 15, 2012 | 17.17 | 17.37 | 17.16 | 17.37 | 7,139 | +0.28(+1.66%) |
Jun 14, 2012 | 17.03 | 17.10 | 16.99 | 17.08 | 7,241 | +0.08(+0.48%) |
Jun 13, 2012 | 17.07 | 17.14 | 17.00 | 17.00 | 3,913 | -0.14(-0.80%) |
Jun 12, 2012 | 16.92 | 17.14 | 16.91 | 17.14 | 4,131 | +0.21(+1.24%) |
Jun 11, 2012 | 17.16 | 17.18 | 16.93 | 16.93 | 14,809 | -0.25(-1.46%) |
Jun 08, 2012 | 17.06 | 17.20 | 17.04 | 17.18 | 5,192 | +0.11(+0.62%) |
Jun 07, 2012 | 17.44 | 17.44 | 17.08 | 17.08 | 9,191 | -0.06(-0.35%) |
Jun 06, 2012 | 16.88 | 17.16 | 16.88 | 17.14 | 9,131 | +0.48(+2.88%) |
Jun 05, 2012 | 16.55 | 16.66 | 16.55 | 16.66 | 3,139 | +0.28(+1.68%) |
Jun 04, 2012 | 16.55 | 16.58 | 16.29 | 16.38 | 15,843 | -0.16(-0.98%) |
Jun 01, 2012 | 16.55 | 16.73 | 16.53 | 16.54 | 16,968 | -0.49(-2.86%) |
May 31, 2012 | 16.83 | 17.04 | 16.81 | 17.03 | 47,259 | +0.03(+0.15%) |
May 30, 2012 | 17.11 | 17.11 | 16.93 | 17.00 | 116,861 | -0.34(-1.96%) |
May 29, 2012 | 17.16 | 17.34 | 17.16 | 17.34 | 23,351 | +0.28(+1.61%) |
May 25, 2012 | 16.96 | 17.13 | 16.96 | 17.07 | 39,133 | +0.11(+0.62%) |
May 24, 2012 | 17.08 | 17.08 | 16.86 | 16.96 | 32,994 | -0.05(-0.29%) |
May 23, 2012 | 16.80 | 17.01 | 16.63 | 17.01 | 84,361 | -0.02(-0.10%) |
May 22, 2012 | 17.18 | 17.41 | 16.92 | 17.03 | 175,362 | -0.06(-0.33%) |
May 21, 2012 | 16.86 | 17.08 | 16.76 | 17.08 | 56,652 | +0.32(+1.93%) |
May 18, 2012 | 17.00 | 17.02 | 16.72 | 16.76 | 34,637 | -0.15(-0.90%) |
May 17, 2012 | 17.16 | 17.17 | 16.91 | 16.91 | 145,171 | -0.20(-1.15%) |
May 16, 2012 | 17.56 | 17.60 | 17.11 | 17.11 | 19,234 | -0.30(-1.72%) |
May 15, 2012 | 17.47 | 17.58 | 17.41 | 17.41 | 10,742 | -0.06(-0.37%) |
May 14, 2012 | 17.53 | 17.59 | 17.47 | 17.47 | 50,912 | -0.32(-1.82%) |
May 11, 2012 | 17.74 | 17.93 | 17.67 | 17.80 | 30,044 | -0.17(-0.95%) |
May 10, 2012 | 18.23 | 18.23 | 17.95 | 17.97 | 21,481 | -0.07(-0.40%) |
May 09, 2012 | 17.93 | 18.16 | 17.86 | 18.04 | 24,730 | -0.12(-0.67%) |
May 08, 2012 | 18.07 | 18.16 | 17.96 | 18.16 | 44,176 | -0.07(-0.40%) |
May 07, 2012 | 18.21 | 18.35 | 18.16 | 18.23 | 22,156 | -0.06(-0.35%) |
May 04, 2012 | 18.42 | 18.42 | 18.22 | 18.30 | 52,225 | -0.23(-1.22%) |
May 03, 2012 | 18.72 | 18.72 | 18.46 | 18.52 | 19,112 | -0.20(-1.08%) |
May 02, 2012 | 18.87 | 18.87 | 18.67 | 18.73 | 38,197 | -0.37(-1.95%) |