Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.45 | 16.72 | 15.61 | 15.67 | 109,260 | -0.78(-4.74%) |
Jul 30, 2012 | 16.65 | 16.70 | 16.36 | 16.45 | 94,281 | -0.25(-1.50%) |
Jul 27, 2012 | 16.03 | 16.79 | 15.48 | 16.70 | 127,551 | +0.79(+4.97%) |
Jul 26, 2012 | 16.18 | 16.62 | 15.62 | 15.91 | 118,375 | +0.18(+1.14%) |
Jul 25, 2012 | 15.89 | 16.05 | 15.57 | 15.73 | 45,114 | +0.01(+0.06%) |
Jul 24, 2012 | 16.21 | 16.21 | 15.59 | 15.72 | 51,499 | -0.46(-2.84%) |
Jul 23, 2012 | 16.79 | 16.82 | 16.08 | 16.18 | 62,643 | -0.86(-5.05%) |
Jul 20, 2012 | 17.21 | 17.53 | 16.80 | 17.04 | 84,715 | -0.32(-1.84%) |
Jul 19, 2012 | 17.37 | 17.53 | 17.20 | 17.36 | 104,508 | +0.12(+0.70%) |
Jul 18, 2012 | 17.19 | 17.41 | 17.16 | 17.24 | 55,657 | +0.13(+0.76%) |
Jul 17, 2012 | 16.91 | 17.12 | 16.70 | 17.11 | 151,086 | +0.32(+1.91%) |
Jul 16, 2012 | 16.68 | 16.84 | 16.38 | 16.79 | 66,959 | +0.12(+0.72%) |
Jul 13, 2012 | 16.48 | 16.92 | 16.36 | 16.67 | 70,340 | +0.21(+1.28%) |
Jul 12, 2012 | 16.04 | 16.53 | 16.04 | 16.46 | 108,125 | +0.26(+1.60%) |
Jul 11, 2012 | 16.12 | 16.28 | 15.97 | 16.20 | 76,734 | +0.11(+0.68%) |
Jul 10, 2012 | 16.53 | 16.53 | 15.96 | 16.09 | 86,398 | -0.32(-1.95%) |
Jul 09, 2012 | 16.41 | 16.55 | 16.23 | 16.41 | 50,588 | -0.06(-0.36%) |
Jul 06, 2012 | 16.62 | 16.64 | 16.36 | 16.47 | 56,503 | -0.27(-1.61%) |
Jul 05, 2012 | 16.73 | 16.94 | 16.68 | 16.74 | 83,290 | +0.01(+0.06%) |
Jul 03, 2012 | 16.39 | 16.73 | 16.18 | 16.73 | 79,654 | +0.32(+1.95%) |
Jul 02, 2012 | 15.76 | 16.41 | 15.76 | 16.41 | 101,043 | +0.73(+4.66%) |
Jun 29, 2012 | 15.28 | 15.68 | 15.10 | 15.68 | 160,227 | +0.67(+4.50%) |
Jun 28, 2012 | 15.19 | 15.30 | 14.93 | 15.01 | 64,281 | -0.22(-1.44%) |
Jun 27, 2012 | 15.24 | 15.45 | 15.12 | 15.22 | 46,576 | +0.03(+0.16%) |
Jun 26, 2012 | 15.35 | 15.36 | 15.00 | 15.20 | 198,609 | -0.03(-0.20%) |
Jun 25, 2012 | 15.43 | 15.43 | 15.22 | 15.23 | 45,628 | -0.35(-2.25%) |
Jun 22, 2012 | 15.14 | 15.69 | 15.14 | 15.58 | 171,060 | +0.53(+3.52%) |
Jun 21, 2012 | 15.26 | 15.27 | 14.99 | 15.05 | 140,362 | -0.15(-0.99%) |
Jun 20, 2012 | 15.45 | 15.50 | 15.16 | 15.20 | 104,738 | -0.23(-1.49%) |
Jun 19, 2012 | 15.86 | 16.01 | 15.29 | 15.43 | 177,577 | -0.42(-2.65%) |
Jun 18, 2012 | 16.15 | 16.28 | 15.82 | 15.85 | 70,711 | -0.39(-2.40%) |
Jun 15, 2012 | 16.14 | 16.65 | 16.10 | 16.24 | 210,404 | +0.03(+0.19%) |
Jun 14, 2012 | 15.81 | 16.27 | 15.71 | 16.21 | 77,882 | +0.41(+2.59%) |
Jun 13, 2012 | 15.62 | 15.96 | 15.62 | 15.80 | 106,055 | +0.17(+1.09%) |
Jun 12, 2012 | 15.81 | 15.85 | 15.54 | 15.63 | 82,479 | -0.15(-0.95%) |
Jun 11, 2012 | 15.75 | 15.96 | 15.57 | 15.78 | 116,981 | +0.18(+1.15%) |
Jun 08, 2012 | 15.35 | 15.68 | 15.35 | 15.60 | 69,107 | +0.22(+1.43%) |
Jun 07, 2012 | 15.85 | 15.90 | 15.36 | 15.38 | 114,476 | -0.32(-2.04%) |
Jun 06, 2012 | 15.68 | 15.86 | 15.46 | 15.70 | 93,246 | +0.09(+0.58%) |
Jun 05, 2012 | 15.28 | 15.65 | 15.21 | 15.61 | 94,675 | +0.25(+1.63%) |
Jun 04, 2012 | 15.16 | 15.54 | 15.00 | 15.36 | 145,978 | +0.28(+1.86%) |
Jun 01, 2012 | 15.49 | 15.49 | 15.06 | 15.08 | 81,448 | -0.64(-4.07%) |
May 31, 2012 | 15.52 | 15.76 | 15.31 | 15.72 | 183,571 | +0.18(+1.16%) |
May 30, 2012 | 15.30 | 15.59 | 15.04 | 15.54 | 156,279 | +0.12(+0.78%) |
May 29, 2012 | 15.28 | 15.45 | 15.09 | 15.42 | 138,949 | +0.19(+1.25%) |
May 25, 2012 | 15.39 | 15.39 | 15.00 | 15.23 | 81,924 | -0.20(-1.30%) |
May 24, 2012 | 15.19 | 15.43 | 14.94 | 15.43 | 99,191 | +0.22(+1.45%) |
May 23, 2012 | 15.25 | 15.32 | 14.93 | 15.21 | 111,222 | -0.13(-0.85%) |
May 22, 2012 | 15.73 | 15.80 | 15.27 | 15.34 | 113,111 | -0.46(-2.91%) |
May 21, 2012 | 15.78 | 15.83 | 15.52 | 15.80 | 104,729 | +0.02(+0.13%) |
May 18, 2012 | 16.00 | 16.32 | 15.68 | 15.78 | 195,115 | -0.16(-1.00%) |
May 17, 2012 | 15.66 | 15.98 | 15.30 | 15.94 | 220,196 | +0.26(+1.66%) |
May 16, 2012 | 15.83 | 16.15 | 15.65 | 15.68 | 59,954 | -0.05(-0.32%) |
May 15, 2012 | 15.89 | 15.96 | 15.69 | 15.73 | 66,951 | -0.19(-1.19%) |
May 14, 2012 | 15.98 | 16.17 | 15.82 | 15.92 | 92,760 | -0.18(-1.12%) |
May 11, 2012 | 16.21 | 16.50 | 15.96 | 16.10 | 119,007 | -0.22(-1.35%) |
May 10, 2012 | 16.53 | 16.72 | 16.24 | 16.32 | 65,841 | -0.14(-0.85%) |
May 09, 2012 | 16.60 | 16.82 | 16.44 | 16.46 | 129,197 | -0.28(-1.67%) |
May 08, 2012 | 16.63 | 16.87 | 16.55 | 16.74 | 102,890 | -0.04(-0.24%) |
May 07, 2012 | 16.34 | 16.84 | 16.34 | 16.78 | 194,184 | +0.34(+2.07%) |
May 04, 2012 | 15.69 | 16.57 | 15.69 | 16.44 | 374,832 | +0.83(+5.32%) |
May 03, 2012 | 15.87 | 15.93 | 15.51 | 15.61 | 198,955 | -0.31(-1.95%) |
May 02, 2012 | 16.00 | 16.09 | 15.84 | 15.92 | 213,207 | -0.15(-0.93%) |