Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.03 | 16.10 | 15.91 | 15.96 | 70,365 | -0.04(-0.28%) |
Jul 30, 2012 | 16.09 | 16.11 | 15.94 | 16.01 | 73,886 | -0.07(-0.45%) |
Jul 27, 2012 | 15.84 | 16.14 | 15.78 | 16.08 | 19,814 | +0.41(+2.64%) |
Jul 26, 2012 | 15.48 | 15.67 | 15.48 | 15.67 | 56,881 | +0.41(+2.71%) |
Jul 25, 2012 | 15.31 | 15.31 | 15.19 | 15.25 | 58,964 | +0.04(+0.24%) |
Jul 24, 2012 | 15.56 | 15.56 | 15.11 | 15.22 | 339,307 | -0.29(-1.88%) |
Jul 23, 2012 | 15.40 | 15.51 | 15.25 | 15.51 | 16,521 | -0.13(-0.83%) |
Jul 20, 2012 | 15.74 | 15.78 | 15.64 | 15.64 | 36,447 | -0.17(-1.08%) |
Jul 19, 2012 | 15.82 | 15.90 | 15.81 | 15.81 | 26,007 | +0.06(+0.40%) |
Jul 18, 2012 | 15.55 | 15.85 | 15.53 | 15.75 | 102,528 | +0.14(+0.92%) |
Jul 17, 2012 | 15.63 | 15.64 | 15.38 | 15.60 | 154,474 | +0.05(+0.35%) |
Jul 16, 2012 | 15.66 | 15.71 | 15.49 | 15.55 | 348,090 | -0.17(-1.09%) |
Jul 13, 2012 | 15.51 | 15.72 | 15.51 | 15.72 | 61,419 | +0.25(+1.63%) |
Jul 12, 2012 | 15.43 | 15.54 | 15.28 | 15.47 | 69,199 | -0.09(-0.58%) |
Jul 11, 2012 | 15.62 | 15.67 | 15.48 | 15.56 | 186,851 | -0.09(-0.57%) |
Jul 10, 2012 | 16.03 | 16.03 | 15.55 | 15.65 | 316,335 | -0.23(-1.47%) |
Jul 09, 2012 | 15.88 | 15.90 | 15.77 | 15.88 | 2,349,038 | -0.01(-0.06%) |
Jul 06, 2012 | 15.99 | 15.99 | 15.83 | 15.89 | 9,478 | -0.25(-1.56%) |
Jul 05, 2012 | 16.09 | 16.23 | 16.03 | 16.14 | 18,769 | +0.00(+0.00%) |
Jul 03, 2012 | 15.94 | 16.14 | 15.94 | 16.14 | 15,312 | +0.21(+1.30%) |
Jul 02, 2012 | 16.01 | 16.01 | 15.81 | 15.94 | 18,543 | -0.04(-0.22%) |
Jun 29, 2012 | 15.80 | 15.98 | 15.80 | 15.97 | 115,232 | +0.53(+3.44%) |
Jun 28, 2012 | 15.26 | 15.44 | 15.24 | 15.44 | 250,322 | +0.04(+0.29%) |
Jun 27, 2012 | 15.28 | 15.42 | 15.26 | 15.40 | 15,776 | +0.15(+1.00%) |
Jun 26, 2012 | 15.21 | 15.28 | 15.11 | 15.24 | 13,075 | +0.08(+0.53%) |
Jun 25, 2012 | 15.34 | 15.34 | 15.12 | 15.16 | 139,211 | -0.40(-2.60%) |
Jun 22, 2012 | 15.62 | 15.62 | 15.48 | 15.57 | 119,890 | +0.02(+0.12%) |
Jun 21, 2012 | 15.98 | 15.98 | 15.55 | 15.55 | 3,622 | -0.45(-2.83%) |
Jun 20, 2012 | 16.08 | 16.08 | 15.95 | 16.00 | 40,960 | -0.09(-0.56%) |
Jun 19, 2012 | 15.89 | 16.15 | 15.89 | 16.09 | 31,143 | +0.29(+1.81%) |
Jun 18, 2012 | 15.57 | 15.83 | 15.57 | 15.81 | 19,632 | +0.12(+0.74%) |
Jun 15, 2012 | 15.63 | 15.69 | 15.56 | 15.69 | 26,959 | +0.15(+0.95%) |
Jun 14, 2012 | 15.47 | 15.64 | 15.42 | 15.54 | 33,895 | +0.09(+0.60%) |
Jun 13, 2012 | 15.64 | 15.69 | 15.39 | 15.45 | 35,062 | -0.22(-1.43%) |
Jun 12, 2012 | 15.58 | 15.67 | 15.45 | 15.67 | 19,342 | +0.20(+1.27%) |
Jun 11, 2012 | 15.98 | 15.98 | 15.47 | 15.47 | 25,993 | -0.34(-2.15%) |
Jun 08, 2012 | 15.69 | 15.81 | 15.55 | 15.81 | 42,076 | +0.11(+0.68%) |
Jun 07, 2012 | 15.89 | 15.98 | 15.68 | 15.71 | 132,156 | +0.00(+0.00%) |
Jun 06, 2012 | 15.42 | 15.71 | 15.42 | 15.71 | 83,818 | +0.46(+2.99%) |
Jun 05, 2012 | 15.11 | 15.28 | 15.10 | 15.25 | 615,371 | +0.09(+0.59%) |
Jun 04, 2012 | 15.35 | 15.35 | 14.97 | 15.16 | 486,069 | -0.18(-1.18%) |
Jun 01, 2012 | 15.52 | 15.59 | 15.33 | 15.34 | 46,137 | -0.53(-3.36%) |
May 31, 2012 | 16.02 | 16.02 | 15.68 | 15.88 | 212,211 | -0.14(-0.88%) |
May 30, 2012 | 16.14 | 16.14 | 15.97 | 16.02 | 21,264 | -0.29(-1.76%) |
May 29, 2012 | 16.18 | 16.36 | 16.18 | 16.31 | 31,357 | +0.30(+1.84%) |
May 25, 2012 | 16.11 | 16.11 | 15.97 | 16.01 | 43,727 | -0.08(-0.50%) |
May 24, 2012 | 16.11 | 16.20 | 15.93 | 16.09 | 55,385 | +0.06(+0.39%) |
May 23, 2012 | 15.71 | 16.06 | 15.62 | 16.03 | 87,163 | +0.12(+0.73%) |
May 22, 2012 | 15.96 | 16.07 | 15.88 | 15.91 | 20,406 | +0.03(+0.17%) |
May 21, 2012 | 15.53 | 15.89 | 15.51 | 15.89 | 79,660 | +0.42(+2.72%) |
May 18, 2012 | 15.67 | 15.72 | 15.43 | 15.47 | 20,526 | -0.16(-1.03%) |
May 17, 2012 | 16.14 | 16.14 | 15.59 | 15.63 | 66,308 | -0.46(-2.89%) |
May 16, 2012 | 16.31 | 16.37 | 16.07 | 16.09 | 34,761 | -0.12(-0.72%) |
May 15, 2012 | 16.36 | 16.40 | 16.18 | 16.21 | 115,052 | -0.13(-0.77%) |
May 14, 2012 | 16.36 | 16.46 | 16.28 | 16.33 | 47,634 | -0.21(-1.24%) |
May 11, 2012 | 16.43 | 16.68 | 16.43 | 16.54 | 47,997 | +0.03(+0.16%) |
May 10, 2012 | 16.66 | 16.70 | 16.50 | 16.51 | 7,569 | +0.03(+0.16%) |
May 09, 2012 | 16.49 | 16.60 | 16.35 | 16.48 | 106,398 | -0.18(-1.07%) |
May 08, 2012 | 16.62 | 16.68 | 16.40 | 16.66 | 45,319 | -0.08(-0.48%) |
May 07, 2012 | 16.69 | 16.81 | 16.69 | 16.74 | 26,000 | -0.07(-0.40%) |
May 04, 2012 | 16.99 | 16.99 | 16.72 | 16.81 | 47,920 | -0.29(-1.69%) |
May 03, 2012 | 17.34 | 17.34 | 17.07 | 17.10 | 62,895 | -0.22(-1.29%) |
May 02, 2012 | 17.18 | 17.34 | 17.13 | 17.33 | 25,297 | +0.04(+0.21%) |