Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.96 | 17.12 | 16.93 | 16.99 | 63,289 | -0.06(-0.36%) |
Jul 30, 2012 | 17.24 | 17.24 | 17.06 | 17.06 | 32,514 | -0.15(-0.90%) |
Jul 27, 2012 | 17.06 | 17.24 | 16.87 | 17.21 | 99,631 | +0.28(+1.64%) |
Jul 26, 2012 | 17.06 | 17.06 | 16.84 | 16.93 | 61,201 | +0.03(+0.18%) |
Jul 25, 2012 | 17.06 | 17.12 | 16.90 | 16.90 | 42,157 | -0.09(-0.54%) |
Jul 24, 2012 | 17.18 | 17.43 | 16.96 | 16.99 | 69,114 | -0.03(-0.18%) |
Jul 23, 2012 | 17.43 | 17.43 | 16.96 | 17.02 | 55,847 | -0.31(-1.78%) |
Jul 20, 2012 | 17.36 | 17.58 | 17.27 | 17.33 | 95,039 | -0.12(-0.71%) |
Jul 19, 2012 | 17.55 | 17.58 | 17.39 | 17.46 | 80,826 | -0.19(-1.05%) |
Jul 18, 2012 | 17.67 | 17.73 | 17.49 | 17.64 | 78,642 | +0.00(+0.00%) |
Jul 17, 2012 | 17.70 | 17.70 | 17.46 | 17.64 | 61,479 | +0.03(+0.18%) |
Jul 16, 2012 | 17.70 | 17.70 | 17.55 | 17.61 | 77,458 | -0.09(-0.52%) |
Jul 13, 2012 | 17.55 | 17.80 | 17.49 | 17.70 | 130,934 | +0.19(+1.06%) |
Jul 12, 2012 | 17.36 | 17.55 | 17.15 | 17.52 | 96,297 | +0.06(+0.35%) |
Jul 11, 2012 | 17.46 | 17.49 | 17.19 | 17.46 | 91,607 | +0.03(+0.18%) |
Jul 10, 2012 | 17.33 | 17.43 | 17.21 | 17.43 | 97,150 | +0.09(+0.53%) |
Jul 09, 2012 | 17.33 | 17.33 | 17.15 | 17.33 | 86,395 | +0.00(+0.00%) |
Jul 06, 2012 | 17.18 | 17.33 | 17.09 | 17.33 | 48,679 | +0.00(+0.00%) |
Jul 05, 2012 | 17.30 | 17.39 | 17.21 | 17.33 | 75,532 | +0.06(+0.36%) |
Jul 03, 2012 | 17.21 | 17.33 | 16.99 | 17.27 | 55,741 | +0.09(+0.54%) |
Jul 02, 2012 | 16.96 | 17.18 | 16.66 | 17.18 | 110,913 | +0.34(+2.01%) |
Jun 29, 2012 | 16.53 | 16.93 | 16.35 | 16.84 | 168,829 | +0.43(+2.63%) |
Jun 28, 2012 | 16.22 | 16.41 | 16.10 | 16.41 | 57,134 | +0.00(+0.00%) |
Jun 27, 2012 | 16.10 | 16.44 | 15.98 | 16.41 | 97,550 | +0.43(+2.70%) |
Jun 26, 2012 | 16.28 | 16.47 | 15.95 | 15.98 | 115,036 | -0.22(-1.33%) |
Jun 25, 2012 | 16.22 | 16.35 | 16.13 | 16.19 | 40,662 | -0.31(-1.87%) |
Jun 22, 2012 | 16.32 | 16.59 | 16.13 | 16.50 | 196,951 | +0.34(+2.10%) |
Jun 21, 2012 | 16.62 | 16.62 | 16.10 | 16.16 | 60,589 | -0.43(-2.60%) |
Jun 20, 2012 | 16.65 | 16.78 | 16.47 | 16.59 | 38,920 | -0.03(-0.19%) |
Jun 19, 2012 | 16.35 | 16.75 | 16.28 | 16.62 | 64,362 | +0.34(+2.08%) |
Jun 18, 2012 | 16.44 | 16.47 | 16.22 | 16.28 | 63,089 | -0.31(-1.86%) |
Jun 15, 2012 | 16.28 | 16.62 | 16.22 | 16.59 | 155,573 | +0.37(+2.28%) |
Jun 14, 2012 | 15.98 | 16.25 | 15.88 | 16.22 | 72,166 | +0.31(+1.94%) |
Jun 13, 2012 | 15.91 | 16.25 | 15.85 | 15.91 | 56,538 | +0.00(+0.00%) |
Jun 12, 2012 | 16.10 | 16.13 | 15.85 | 15.91 | 59,027 | -0.06(-0.39%) |
Jun 11, 2012 | 16.41 | 16.44 | 15.95 | 15.98 | 89,174 | -0.22(-1.33%) |
Jun 08, 2012 | 15.95 | 16.22 | 15.82 | 16.19 | 49,806 | +0.18(+1.16%) |
Jun 07, 2012 | 16.04 | 16.19 | 15.91 | 16.01 | 104,035 | +0.09(+0.58%) |
Jun 06, 2012 | 15.88 | 15.91 | 15.73 | 15.91 | 85,223 | +0.09(+0.58%) |
Jun 05, 2012 | 15.67 | 15.91 | 15.67 | 15.82 | 58,839 | +0.03(+0.20%) |
Jun 04, 2012 | 15.61 | 16.10 | 15.61 | 15.79 | 63,385 | +0.31(+1.99%) |
Jun 01, 2012 | 15.67 | 15.79 | 15.47 | 15.48 | 105,540 | -0.49(-3.09%) |
May 31, 2012 | 16.01 | 16.07 | 15.73 | 15.98 | 91,256 | +0.09(+0.58%) |
May 30, 2012 | 16.07 | 16.10 | 15.82 | 15.88 | 76,527 | -0.26(-1.61%) |
May 29, 2012 | 16.24 | 16.24 | 15.87 | 16.14 | 64,566 | +0.09(+0.57%) |
May 25, 2012 | 16.20 | 16.27 | 15.99 | 16.05 | 86,963 | -0.09(-0.57%) |
May 24, 2012 | 15.93 | 16.17 | 15.74 | 16.14 | 66,615 | +0.27(+1.73%) |
May 23, 2012 | 15.69 | 15.90 | 15.47 | 15.87 | 63,226 | +0.06(+0.39%) |
May 22, 2012 | 16.11 | 16.24 | 15.72 | 15.81 | 114,268 | -0.24(-1.52%) |
May 21, 2012 | 16.05 | 16.27 | 15.96 | 16.05 | 72,173 | +0.03(+0.19%) |
May 18, 2012 | 16.11 | 16.39 | 15.99 | 16.02 | 110,571 | -0.15(-0.94%) |
May 17, 2012 | 16.33 | 16.39 | 16.14 | 16.17 | 102,270 | -0.09(-0.56%) |
May 16, 2012 | 16.24 | 16.42 | 16.20 | 16.27 | 44,615 | +0.00(+0.00%) |
May 15, 2012 | 16.17 | 16.39 | 16.17 | 16.27 | 40,930 | +0.06(+0.38%) |
May 14, 2012 | 16.27 | 16.36 | 16.14 | 16.20 | 101,480 | -0.15(-0.93%) |
May 11, 2012 | 16.45 | 16.60 | 16.30 | 16.36 | 72,597 | -0.18(-1.11%) |
May 10, 2012 | 16.72 | 16.75 | 16.51 | 16.54 | 70,581 | -0.03(-0.18%) |
May 09, 2012 | 16.48 | 16.66 | 16.36 | 16.57 | 65,828 | -0.06(-0.37%) |
May 08, 2012 | 16.42 | 16.69 | 16.36 | 16.63 | 80,295 | +0.15(+0.92%) |
May 07, 2012 | 16.17 | 16.69 | 16.17 | 16.48 | 75,963 | +0.34(+2.08%) |
May 04, 2012 | 16.27 | 16.45 | 16.14 | 16.14 | 83,619 | -0.18(-1.12%) |
May 03, 2012 | 16.39 | 16.48 | 16.30 | 16.33 | 78,238 | -0.12(-0.74%) |
May 02, 2012 | 16.57 | 16.66 | 16.36 | 16.45 | 80,433 | -0.15(-0.92%) |