Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.63 | 19.69 | 19.61 | 19.62 | 27,892 | -0.03(-0.16%) |
Jul 30, 2012 | 19.47 | 19.67 | 19.43 | 19.66 | 60,684 | +0.12(+0.61%) |
Jul 27, 2012 | 19.16 | 19.57 | 19.16 | 19.54 | 46,814 | +0.49(+2.59%) |
Jul 26, 2012 | 18.82 | 19.09 | 18.82 | 19.04 | 22,252 | +0.32(+1.69%) |
Jul 25, 2012 | 18.81 | 18.81 | 18.61 | 18.73 | 69,702 | +0.11(+0.60%) |
Jul 24, 2012 | 18.82 | 18.82 | 18.49 | 18.61 | 32,555 | -0.31(-1.63%) |
Jul 23, 2012 | 18.88 | 18.97 | 18.63 | 18.92 | 42,007 | -0.56(-2.85%) |
Jul 20, 2012 | 19.43 | 19.56 | 19.37 | 19.48 | 16,782 | -0.18(-0.93%) |
Jul 19, 2012 | 19.52 | 19.72 | 19.52 | 19.66 | 15,630 | +0.24(+1.23%) |
Jul 18, 2012 | 19.35 | 19.50 | 19.35 | 19.42 | 13,466 | -0.02(-0.10%) |
Jul 17, 2012 | 19.35 | 19.45 | 19.21 | 19.44 | 47,175 | +0.18(+0.95%) |
Jul 16, 2012 | 19.32 | 19.37 | 19.19 | 19.26 | 27,148 | -0.13(-0.68%) |
Jul 13, 2012 | 19.11 | 19.42 | 19.11 | 19.39 | 5,779 | +0.28(+1.45%) |
Jul 12, 2012 | 18.88 | 19.20 | 18.88 | 19.11 | 6,500 | -0.10(-0.53%) |
Jul 11, 2012 | 19.05 | 19.21 | 19.05 | 19.21 | 8,715 | +0.28(+1.47%) |
Jul 10, 2012 | 19.26 | 19.38 | 18.94 | 18.94 | 50,293 | -0.25(-1.32%) |
Jul 09, 2012 | 18.97 | 19.19 | 18.97 | 19.19 | 14,703 | +0.01(+0.03%) |
Jul 06, 2012 | 19.31 | 19.31 | 19.00 | 19.18 | 28,056 | -0.23(-1.20%) |
Jul 05, 2012 | 19.43 | 19.65 | 19.38 | 19.42 | 32,688 | -0.29(-1.47%) |
Jul 03, 2012 | 19.10 | 19.76 | 19.10 | 19.71 | 66,733 | +0.45(+2.33%) |
Jul 02, 2012 | 19.26 | 19.27 | 19.11 | 19.26 | 30,785 | +0.18(+0.93%) |
Jun 29, 2012 | 18.65 | 19.09 | 18.65 | 19.08 | 35,570 | +0.80(+4.39%) |
Jun 28, 2012 | 18.28 | 18.30 | 18.02 | 18.28 | 36,223 | -0.06(-0.31%) |
Jun 27, 2012 | 18.07 | 18.37 | 18.07 | 18.34 | 9,668 | +0.16(+0.87%) |
Jun 26, 2012 | 18.09 | 18.24 | 18.06 | 18.18 | 49,122 | +0.15(+0.81%) |
Jun 25, 2012 | 17.99 | 18.07 | 17.82 | 18.03 | 21,264 | -0.47(-2.52%) |
Jun 22, 2012 | 18.57 | 18.66 | 18.46 | 18.50 | 8,401 | -0.06(-0.34%) |
Jun 21, 2012 | 18.85 | 18.85 | 18.32 | 18.56 | 18,674 | -0.26(-1.37%) |
Jun 20, 2012 | 18.70 | 18.82 | 18.59 | 18.82 | 29,867 | -0.01(-0.03%) |
Jun 19, 2012 | 18.65 | 18.86 | 18.63 | 18.83 | 34,269 | +0.22(+1.19%) |
Jun 18, 2012 | 18.34 | 18.62 | 18.34 | 18.61 | 28,179 | +0.11(+0.61%) |
Jun 15, 2012 | 18.49 | 18.57 | 18.37 | 18.49 | 63,991 | +0.12(+0.65%) |
Jun 14, 2012 | 18.16 | 18.37 | 18.13 | 18.37 | 10,497 | +0.20(+1.08%) |
Jun 13, 2012 | 18.11 | 18.24 | 18.01 | 18.18 | 25,673 | -0.10(-0.55%) |
Jun 12, 2012 | 17.97 | 18.28 | 17.97 | 18.28 | 9,786 | +0.33(+1.83%) |
Jun 11, 2012 | 18.27 | 18.27 | 17.88 | 17.95 | 18,973 | -0.11(-0.59%) |
Jun 08, 2012 | 17.91 | 18.11 | 17.86 | 18.06 | 37,430 | +0.14(+0.78%) |
Jun 07, 2012 | 17.88 | 18.41 | 17.88 | 17.92 | 55,115 | +0.11(+0.60%) |
Jun 06, 2012 | 17.27 | 17.81 | 17.27 | 17.81 | 24,627 | +0.57(+3.33%) |
Jun 05, 2012 | 17.12 | 17.27 | 17.12 | 17.24 | 9,627 | +0.00(+0.00%) |
Jun 04, 2012 | 17.05 | 17.25 | 17.04 | 17.24 | 31,654 | +0.10(+0.59%) |
Jun 01, 2012 | 17.27 | 17.27 | 17.08 | 17.14 | 18,033 | -0.44(-2.51%) |
May 31, 2012 | 17.56 | 17.58 | 17.29 | 17.58 | 32,820 | +0.01(+0.04%) |
May 30, 2012 | 17.58 | 17.62 | 17.45 | 17.57 | 19,154 | -0.18(-1.00%) |
May 29, 2012 | 18.00 | 18.17 | 17.71 | 17.75 | 38,274 | +0.01(+0.07%) |
May 25, 2012 | 17.81 | 17.97 | 17.74 | 17.74 | 8,238 | -0.15(-0.81%) |
May 24, 2012 | 17.92 | 18.03 | 17.69 | 17.88 | 17,789 | -0.06(-0.32%) |
May 23, 2012 | 17.80 | 17.97 | 17.74 | 17.94 | 26,319 | -0.09(-0.49%) |
May 22, 2012 | 18.31 | 18.31 | 18.00 | 18.03 | 19,792 | -0.27(-1.45%) |
May 21, 2012 | 18.30 | 18.43 | 18.27 | 18.29 | 28,881 | +0.14(+0.76%) |
May 18, 2012 | 18.27 | 18.27 | 18.15 | 18.15 | 26,863 | -0.02(-0.10%) |
May 17, 2012 | 18.46 | 18.46 | 18.10 | 18.17 | 47,595 | -0.39(-2.07%) |
May 16, 2012 | 18.64 | 18.72 | 18.55 | 18.56 | 28,160 | +0.03(+0.17%) |
May 15, 2012 | 18.83 | 18.83 | 18.49 | 18.53 | 192,929 | -0.31(-1.64%) |
May 14, 2012 | 18.98 | 19.06 | 18.78 | 18.83 | 33,918 | -0.49(-2.52%) |
May 11, 2012 | 19.23 | 19.45 | 19.16 | 19.32 | 39,618 | +0.04(+0.20%) |
May 10, 2012 | 19.44 | 19.62 | 19.27 | 19.28 | 38,298 | +0.11(+0.56%) |
May 09, 2012 | 19.14 | 19.26 | 19.02 | 19.18 | 22,976 | -0.33(-1.71%) |
May 08, 2012 | 19.64 | 19.71 | 19.32 | 19.51 | 22,994 | -0.27(-1.37%) |
May 07, 2012 | 19.86 | 19.86 | 19.69 | 19.78 | 19,336 | -0.27(-1.35%) |
May 04, 2012 | 20.27 | 20.27 | 19.96 | 20.05 | 26,151 | -0.50(-2.43%) |
May 03, 2012 | 20.92 | 20.92 | 20.55 | 20.55 | 18,033 | -0.31(-1.48%) |
May 02, 2012 | 20.94 | 20.94 | 20.72 | 20.86 | 18,922 | -0.35(-1.67%) |