Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.06 | 16.20 | 15.81 | 15.88 | 726,224 | -0.22(-1.36%) |
Jul 30, 2012 | 16.30 | 16.43 | 16.03 | 16.09 | 450,003 | -0.22(-1.34%) |
Jul 27, 2012 | 15.89 | 16.52 | 15.82 | 16.31 | 987,681 | +0.44(+2.75%) |
Jul 26, 2012 | 15.80 | 15.97 | 15.73 | 15.88 | 357,294 | +0.26(+1.69%) |
Jul 25, 2012 | 15.30 | 15.75 | 15.27 | 15.61 | 451,403 | +0.38(+2.52%) |
Jul 24, 2012 | 15.45 | 15.55 | 15.21 | 15.23 | 453,559 | -0.21(-1.37%) |
Jul 23, 2012 | 15.26 | 15.44 | 15.09 | 15.44 | 782,425 | -0.10(-0.63%) |
Jul 20, 2012 | 15.65 | 15.82 | 15.33 | 15.54 | 416,333 | -0.26(-1.62%) |
Jul 19, 2012 | 15.88 | 15.92 | 15.72 | 15.79 | 342,533 | -0.05(-0.33%) |
Jul 18, 2012 | 15.82 | 16.00 | 15.78 | 15.85 | 437,312 | +0.02(+0.14%) |
Jul 17, 2012 | 15.97 | 16.00 | 15.74 | 15.82 | 437,791 | -0.11(-0.71%) |
Jul 16, 2012 | 16.27 | 16.30 | 15.86 | 15.94 | 392,499 | -0.31(-1.90%) |
Jul 13, 2012 | 16.27 | 16.40 | 16.21 | 16.24 | 248,886 | +0.01(+0.05%) |
Jul 12, 2012 | 16.07 | 16.33 | 16.06 | 16.24 | 420,507 | +0.07(+0.42%) |
Jul 11, 2012 | 16.06 | 16.22 | 15.93 | 16.17 | 457,960 | +0.07(+0.42%) |
Jul 10, 2012 | 16.32 | 16.48 | 16.03 | 16.10 | 414,162 | -0.13(-0.79%) |
Jul 09, 2012 | 16.22 | 16.28 | 16.13 | 16.23 | 357,740 | -0.03(-0.19%) |
Jul 06, 2012 | 16.37 | 16.49 | 16.17 | 16.26 | 416,711 | -0.24(-1.46%) |
Jul 05, 2012 | 16.47 | 16.57 | 16.15 | 16.50 | 618,084 | -0.05(-0.32%) |
Jul 03, 2012 | 16.52 | 16.89 | 16.28 | 16.55 | 257,737 | +0.13(+0.78%) |
Jul 02, 2012 | 15.96 | 16.61 | 15.86 | 16.43 | 846,411 | +0.41(+2.59%) |
Jun 29, 2012 | 15.73 | 16.14 | 15.57 | 16.01 | 452,876 | +0.57(+3.66%) |
Jun 28, 2012 | 15.31 | 15.56 | 15.09 | 15.45 | 745,378 | +0.02(+0.10%) |
Jun 27, 2012 | 15.10 | 15.51 | 15.02 | 15.43 | 433,750 | +0.32(+2.14%) |
Jun 26, 2012 | 14.90 | 15.27 | 14.89 | 15.11 | 641,718 | +0.20(+1.36%) |
Jun 25, 2012 | 14.64 | 14.92 | 14.48 | 14.90 | 499,154 | +0.11(+0.71%) |
Jun 22, 2012 | 14.92 | 14.99 | 14.75 | 14.80 | 479,559 | -0.05(-0.30%) |
Jun 21, 2012 | 15.45 | 15.45 | 14.83 | 14.84 | 319,344 | -0.60(-3.86%) |
Jun 20, 2012 | 15.63 | 15.64 | 15.40 | 15.44 | 248,193 | -0.14(-0.87%) |
Jun 19, 2012 | 15.37 | 15.68 | 15.27 | 15.57 | 281,949 | +0.27(+1.77%) |
Jun 18, 2012 | 15.09 | 15.43 | 14.98 | 15.30 | 741,391 | +0.17(+1.09%) |
Jun 15, 2012 | 14.63 | 15.15 | 14.53 | 15.14 | 703,987 | +0.54(+3.66%) |
Jun 14, 2012 | 14.50 | 14.69 | 14.48 | 14.60 | 266,137 | +0.10(+0.68%) |
Jun 13, 2012 | 14.65 | 15.04 | 14.38 | 14.50 | 551,678 | -0.20(-1.38%) |
Jun 12, 2012 | 14.55 | 14.73 | 14.44 | 14.71 | 413,547 | +0.20(+1.35%) |
Jun 11, 2012 | 15.02 | 15.08 | 14.49 | 14.51 | 509,841 | -0.44(-2.97%) |
Jun 08, 2012 | 14.84 | 15.21 | 14.71 | 14.96 | 555,717 | +0.08(+0.51%) |
Jun 07, 2012 | 15.18 | 15.23 | 14.69 | 14.88 | 769,069 | -0.21(-1.40%) |
Jun 06, 2012 | 14.72 | 15.17 | 14.69 | 15.09 | 868,322 | +0.50(+3.41%) |
Jun 05, 2012 | 14.26 | 14.67 | 14.21 | 14.59 | 469,207 | +0.26(+1.84%) |
Jun 04, 2012 | 14.72 | 14.75 | 14.19 | 14.33 | 486,206 | -0.38(-2.61%) |
Jun 01, 2012 | 14.77 | 14.77 | 14.44 | 14.72 | 788,664 | -0.22(-1.46%) |
May 31, 2012 | 15.21 | 15.30 | 14.80 | 14.93 | 570,241 | -0.26(-1.69%) |
May 30, 2012 | 15.27 | 15.45 | 15.03 | 15.19 | 847,442 | -0.18(-1.18%) |
May 29, 2012 | 15.15 | 15.60 | 15.15 | 15.37 | 313,143 | +0.31(+2.05%) |
May 25, 2012 | 14.90 | 15.12 | 14.85 | 15.06 | 429,148 | +0.18(+1.21%) |
May 24, 2012 | 14.92 | 14.96 | 14.79 | 14.88 | 647,748 | -0.06(-0.40%) |
May 23, 2012 | 14.74 | 15.01 | 14.61 | 14.94 | 989,128 | +0.17(+1.17%) |
May 22, 2012 | 15.01 | 15.15 | 14.70 | 14.77 | 713,416 | -0.26(-1.70%) |
May 21, 2012 | 15.11 | 15.23 | 14.86 | 15.02 | 554,166 | -0.01(-0.05%) |
May 18, 2012 | 14.64 | 15.36 | 14.64 | 15.03 | 901,659 | +0.42(+2.89%) |
May 17, 2012 | 15.30 | 15.41 | 14.50 | 14.61 | 1,064,071 | -0.80(-5.18%) |
May 16, 2012 | 15.47 | 15.88 | 15.36 | 15.41 | 491,342 | -0.04(-0.23%) |
May 15, 2012 | 15.25 | 15.61 | 15.18 | 15.44 | 583,976 | +0.17(+1.13%) |
May 14, 2012 | 15.28 | 15.38 | 14.84 | 15.27 | 783,340 | -0.14(-0.92%) |
May 11, 2012 | 15.65 | 15.77 | 15.31 | 15.41 | 426,479 | -0.23(-1.48%) |
May 10, 2012 | 15.65 | 16.07 | 15.62 | 15.65 | 485,865 | +0.12(+0.77%) |
May 09, 2012 | 15.79 | 15.83 | 15.41 | 15.53 | 503,619 | -0.40(-2.49%) |
May 08, 2012 | 15.86 | 15.95 | 15.54 | 15.92 | 602,446 | -0.02(-0.09%) |
May 07, 2012 | 16.16 | 16.22 | 15.87 | 15.94 | 445,544 | -0.25(-1.57%) |
May 04, 2012 | 16.19 | 16.35 | 16.02 | 16.19 | 795,542 | -0.11(-0.69%) |
May 03, 2012 | 15.77 | 16.39 | 15.74 | 16.31 | 1,351,475 | +0.51(+3.23%) |
May 02, 2012 | 15.65 | 15.84 | 15.60 | 15.80 | 380,152 | +0.07(+0.43%) |