Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.79 | 17.97 | 17.79 | 17.86 | 4,701 | -0.01(-0.05%) |
Jul 30, 2012 | 17.97 | 18.04 | 17.85 | 17.87 | 11,746 | -0.15(-0.85%) |
Jul 27, 2012 | 17.43 | 18.03 | 17.43 | 18.03 | 14,719 | +0.58(+3.30%) |
Jul 26, 2012 | 17.56 | 17.59 | 17.38 | 17.45 | 10,998 | +0.10(+0.59%) |
Jul 25, 2012 | 17.30 | 17.49 | 17.30 | 17.35 | 7,627 | +0.02(+0.10%) |
Jul 24, 2012 | 17.73 | 17.73 | 17.25 | 17.33 | 7,194 | -0.20(-1.16%) |
Jul 23, 2012 | 17.48 | 17.61 | 17.48 | 17.54 | 9,633 | -0.37(-2.08%) |
Jul 20, 2012 | 17.91 | 17.98 | 17.89 | 17.91 | 5,250 | -0.28(-1.53%) |
Jul 19, 2012 | 18.32 | 18.32 | 18.19 | 18.19 | 6,966 | -0.08(-0.46%) |
Jul 18, 2012 | 18.14 | 18.40 | 18.14 | 18.27 | 18,681 | +0.02(+0.09%) |
Jul 17, 2012 | 18.19 | 18.30 | 18.11 | 18.25 | 8,217 | +0.01(+0.06%) |
Jul 16, 2012 | 18.18 | 18.24 | 18.18 | 18.24 | 3,470 | -0.11(-0.57%) |
Jul 13, 2012 | 18.08 | 18.38 | 18.08 | 18.35 | 5,898 | +0.31(+1.73%) |
Jul 12, 2012 | 17.87 | 18.07 | 17.76 | 18.04 | 18,942 | +0.04(+0.25%) |
Jul 11, 2012 | 18.05 | 18.07 | 17.99 | 17.99 | 14,678 | -0.13(-0.70%) |
Jul 10, 2012 | 18.31 | 18.34 | 18.11 | 18.12 | 23,365 | -0.10(-0.56%) |
Jul 09, 2012 | 18.25 | 18.25 | 18.18 | 18.22 | 10,796 | -0.02(-0.13%) |
Jul 06, 2012 | 18.28 | 18.30 | 18.21 | 18.24 | 9,298 | -0.28(-1.51%) |
Jul 05, 2012 | 18.49 | 18.53 | 18.41 | 18.52 | 14,342 | +0.04(+0.23%) |
Jul 03, 2012 | 18.23 | 18.48 | 18.19 | 18.48 | 5,102 | +0.36(+1.96%) |
Jul 02, 2012 | 18.12 | 18.13 | 17.94 | 18.13 | 29,342 | +0.09(+0.52%) |
Jun 29, 2012 | 17.84 | 18.03 | 17.72 | 18.03 | 19,808 | +0.62(+3.54%) |
Jun 28, 2012 | 17.31 | 17.42 | 17.22 | 17.42 | 14,459 | -0.03(-0.15%) |
Jun 27, 2012 | 17.26 | 17.44 | 17.26 | 17.44 | 230,931 | +0.21(+1.23%) |
Jun 26, 2012 | 17.19 | 17.29 | 17.11 | 17.23 | 13,396 | +0.05(+0.31%) |
Jun 25, 2012 | 17.14 | 17.20 | 17.08 | 17.18 | 11,191 | -0.22(-1.28%) |
Jun 22, 2012 | 17.28 | 17.40 | 17.27 | 17.40 | 3,787 | +0.26(+1.49%) |
Jun 21, 2012 | 17.59 | 17.64 | 17.12 | 17.14 | 11,288 | -0.50(-2.82%) |
Jun 20, 2012 | 17.67 | 17.67 | 17.57 | 17.64 | 3,655 | -0.03(-0.17%) |
Jun 19, 2012 | 17.67 | 17.73 | 17.65 | 17.67 | 2,122 | +0.34(+1.97%) |
Jun 18, 2012 | 17.31 | 17.38 | 17.31 | 17.33 | 8,335 | -0.14(-0.80%) |
Jun 15, 2012 | 17.22 | 17.47 | 17.22 | 17.47 | 6,655 | +0.22(+1.30%) |
Jun 14, 2012 | 17.06 | 17.27 | 17.06 | 17.25 | 8,115 | +0.28(+1.63%) |
Jun 13, 2012 | 17.09 | 17.29 | 16.92 | 16.97 | 16,240 | -0.20(-1.17%) |
Jun 12, 2012 | 17.05 | 17.17 | 16.94 | 17.17 | 14,536 | +0.00(+0.00%) |
Jun 11, 2012 | 17.44 | 17.51 | 17.17 | 17.17 | 25,935 | +0.05(+0.30%) |
Jun 08, 2012 | 17.12 | 17.12 | 17.09 | 17.12 | 835 | -0.07(-0.42%) |
Jun 07, 2012 | 17.58 | 17.58 | 17.19 | 17.19 | 16,834 | -0.04(-0.21%) |
Jun 06, 2012 | 16.93 | 17.23 | 16.93 | 17.23 | 4,419 | +0.41(+2.45%) |
Jun 05, 2012 | 16.62 | 16.88 | 16.62 | 16.81 | 18,918 | +0.07(+0.44%) |
Jun 04, 2012 | 16.78 | 16.84 | 16.61 | 16.74 | 30,543 | -0.11(-0.67%) |
Jun 01, 2012 | 16.89 | 16.97 | 16.75 | 16.85 | 32,753 | -0.47(-2.71%) |
May 31, 2012 | 17.16 | 17.32 | 17.07 | 17.32 | 7,605 | +0.01(+0.05%) |
May 30, 2012 | 17.22 | 17.31 | 17.21 | 17.31 | 1,459 | -0.22(-1.25%) |
May 29, 2012 | 17.52 | 17.53 | 17.39 | 17.53 | 4,207 | +0.18(+1.02%) |
May 25, 2012 | 17.37 | 17.42 | 17.32 | 17.36 | 4,728 | +0.02(+0.13%) |
May 24, 2012 | 17.36 | 17.36 | 17.17 | 17.33 | 8,889 | -0.03(-0.17%) |
May 23, 2012 | 17.02 | 17.36 | 17.01 | 17.36 | 18,014 | +0.13(+0.77%) |
May 22, 2012 | 17.43 | 17.56 | 17.23 | 17.23 | 39,360 | -0.22(-1.25%) |
May 21, 2012 | 17.21 | 17.45 | 17.18 | 17.45 | 11,223 | +0.29(+1.71%) |
May 18, 2012 | 17.28 | 17.33 | 17.12 | 17.15 | 32,602 | -0.14(-0.83%) |
May 17, 2012 | 17.58 | 17.58 | 17.26 | 17.30 | 5,998 | -0.24(-1.35%) |
May 16, 2012 | 17.75 | 17.78 | 17.53 | 17.53 | 44,894 | -0.13(-0.76%) |
May 15, 2012 | 17.72 | 17.89 | 17.67 | 17.67 | 2,704 | -0.01(-0.05%) |
May 14, 2012 | 17.72 | 17.79 | 17.60 | 17.68 | 7,680 | -0.28(-1.55%) |
May 11, 2012 | 18.00 | 18.00 | 17.87 | 17.95 | 6,548 | -0.03(-0.19%) |
May 10, 2012 | 18.07 | 18.12 | 17.96 | 17.99 | 4,989 | +0.08(+0.47%) |
May 09, 2012 | 17.84 | 18.01 | 17.84 | 17.90 | 9,273 | -0.20(-1.12%) |
May 08, 2012 | 17.90 | 18.11 | 17.85 | 18.11 | 9,376 | +0.04(+0.21%) |
May 07, 2012 | 17.87 | 18.11 | 17.87 | 18.07 | 7,847 | +0.04(+0.21%) |
May 04, 2012 | 18.08 | 18.08 | 17.96 | 18.03 | 7,904 | -0.36(-1.97%) |
May 03, 2012 | 18.52 | 18.54 | 18.38 | 18.39 | 3,182 | -0.24(-1.31%) |
May 02, 2012 | 18.40 | 18.65 | 18.38 | 18.64 | 16,146 | +0.19(+1.05%) |