Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.62 | 15.13 | 14.47 | 14.50 | 51,633 | -0.18(-1.23%) |
Jul 30, 2012 | 15.04 | 15.04 | 14.64 | 14.68 | 17,367 | -0.40(-2.65%) |
Jul 27, 2012 | 14.45 | 15.16 | 14.22 | 15.08 | 40,452 | +0.72(+5.01%) |
Jul 26, 2012 | 14.61 | 14.70 | 14.32 | 14.36 | 19,427 | +0.04(+0.28%) |
Jul 25, 2012 | 14.21 | 14.52 | 14.13 | 14.32 | 37,652 | +0.21(+1.49%) |
Jul 24, 2012 | 14.69 | 14.69 | 14.02 | 14.11 | 39,509 | -0.55(-3.75%) |
Jul 23, 2012 | 15.04 | 15.15 | 14.65 | 14.66 | 30,357 | -0.70(-4.56%) |
Jul 20, 2012 | 15.23 | 15.53 | 15.23 | 15.36 | 35,863 | +0.05(+0.33%) |
Jul 19, 2012 | 15.41 | 15.56 | 15.30 | 15.31 | 23,395 | -0.07(-0.46%) |
Jul 18, 2012 | 15.01 | 15.41 | 15.01 | 15.38 | 30,990 | +0.28(+1.85%) |
Jul 17, 2012 | 14.99 | 15.22 | 14.78 | 15.10 | 23,475 | +0.25(+1.68%) |
Jul 16, 2012 | 15.16 | 15.16 | 14.80 | 14.85 | 19,951 | -0.31(-2.04%) |
Jul 13, 2012 | 14.74 | 15.28 | 14.69 | 15.16 | 25,986 | +0.51(+3.48%) |
Jul 12, 2012 | 14.79 | 14.79 | 14.42 | 14.65 | 29,422 | -0.28(-1.88%) |
Jul 11, 2012 | 14.93 | 15.27 | 14.80 | 14.93 | 36,014 | +0.08(+0.54%) |
Jul 10, 2012 | 15.22 | 15.39 | 14.72 | 14.85 | 38,493 | -0.31(-2.04%) |
Jul 09, 2012 | 15.51 | 15.59 | 15.07 | 15.16 | 44,220 | -0.39(-2.51%) |
Jul 06, 2012 | 15.12 | 15.68 | 15.00 | 15.55 | 89,269 | +0.23(+1.50%) |
Jul 05, 2012 | 15.17 | 15.52 | 14.89 | 15.32 | 64,205 | +0.08(+0.52%) |
Jul 03, 2012 | 14.68 | 15.31 | 14.68 | 15.24 | 48,321 | +0.60(+4.10%) |
Jul 02, 2012 | 14.82 | 14.84 | 14.37 | 14.64 | 51,206 | -0.18(-1.21%) |
Jun 29, 2012 | 14.35 | 14.86 | 14.05 | 14.82 | 69,380 | +0.76(+5.41%) |
Jun 28, 2012 | 14.18 | 14.33 | 13.80 | 14.06 | 47,103 | -0.26(-1.82%) |
Jun 27, 2012 | 13.36 | 14.44 | 13.36 | 14.32 | 45,369 | +0.34(+2.43%) |
Jun 26, 2012 | 14.15 | 14.18 | 13.84 | 13.98 | 40,734 | -0.12(-0.85%) |
Jun 25, 2012 | 14.20 | 14.23 | 13.62 | 14.10 | 134,092 | -0.22(-1.54%) |
Jun 22, 2012 | 13.81 | 14.32 | 13.76 | 14.32 | 195,987 | +0.55(+3.99%) |
Jun 21, 2012 | 14.20 | 14.20 | 13.58 | 13.77 | 87,762 | -0.43(-3.03%) |
Jun 20, 2012 | 14.19 | 14.45 | 14.14 | 14.20 | 80,504 | +0.06(+0.42%) |
Jun 19, 2012 | 13.18 | 14.37 | 13.18 | 14.14 | 151,612 | +1.00(+7.61%) |
Jun 18, 2012 | 13.54 | 13.54 | 13.02 | 13.14 | 76,015 | -0.48(-3.52%) |
Jun 15, 2012 | 13.78 | 13.99 | 13.61 | 13.62 | 94,610 | -0.15(-1.09%) |
Jun 14, 2012 | 13.73 | 13.91 | 13.66 | 13.77 | 44,328 | +0.10(+0.73%) |
Jun 13, 2012 | 14.01 | 14.08 | 13.58 | 13.67 | 64,661 | -0.41(-2.91%) |
Jun 12, 2012 | 13.71 | 14.09 | 13.59 | 14.08 | 39,639 | +0.42(+3.07%) |
Jun 11, 2012 | 13.77 | 14.25 | 13.62 | 13.66 | 104,597 | +0.07(+0.52%) |
Jun 08, 2012 | 13.43 | 13.68 | 13.32 | 13.59 | 65,419 | +0.10(+0.74%) |
Jun 07, 2012 | 13.62 | 13.87 | 13.39 | 13.49 | 83,556 | +0.09(+0.67%) |
Jun 06, 2012 | 13.43 | 13.85 | 13.22 | 13.40 | 86,760 | +0.09(+0.68%) |
Jun 05, 2012 | 13.59 | 13.89 | 13.02 | 13.31 | 84,885 | -0.42(-3.06%) |
Jun 04, 2012 | 13.57 | 13.89 | 13.48 | 13.73 | 80,317 | +0.18(+1.33%) |
Jun 01, 2012 | 13.38 | 13.68 | 13.20 | 13.55 | 82,346 | -0.23(-1.67%) |
May 31, 2012 | 13.80 | 14.15 | 13.47 | 13.78 | 144,019 | +0.04(+0.29%) |
May 30, 2012 | 14.29 | 14.29 | 13.64 | 13.74 | 79,005 | -0.67(-4.65%) |
May 29, 2012 | 14.16 | 14.46 | 13.98 | 14.41 | 93,274 | +0.44(+3.15%) |
May 25, 2012 | 13.54 | 14.02 | 13.39 | 13.97 | 58,526 | +0.41(+3.02%) |
May 24, 2012 | 13.60 | 13.69 | 13.08 | 13.56 | 76,814 | -0.09(-0.66%) |
May 23, 2012 | 13.25 | 13.67 | 13.25 | 13.65 | 139,175 | +0.30(+2.25%) |
May 22, 2012 | 13.50 | 13.53 | 13.20 | 13.35 | 185,184 | -0.12(-0.89%) |
May 21, 2012 | 13.69 | 13.71 | 13.46 | 13.47 | 167,839 | -0.11(-0.81%) |
May 18, 2012 | 13.42 | 13.67 | 13.37 | 13.58 | 159,441 | +0.12(+0.89%) |
May 17, 2012 | 13.75 | 13.75 | 13.43 | 13.46 | 105,984 | -0.25(-1.82%) |
May 16, 2012 | 14.08 | 14.30 | 13.53 | 13.71 | 134,145 | -0.29(-2.07%) |
May 15, 2012 | 14.40 | 14.60 | 13.89 | 14.00 | 119,875 | -0.39(-2.71%) |
May 14, 2012 | 13.57 | 14.48 | 13.57 | 14.39 | 155,214 | +0.72(+5.27%) |
May 11, 2012 | 13.33 | 13.74 | 13.33 | 13.67 | 124,166 | +0.40(+3.01%) |
May 10, 2012 | 12.11 | 13.52 | 12.11 | 13.27 | 158,605 | +1.30(+10.86%) |
May 09, 2012 | 12.02 | 12.13 | 11.71 | 11.97 | 99,611 | -0.20(-1.64%) |
May 08, 2012 | 11.92 | 12.23 | 11.79 | 12.17 | 75,337 | +0.14(+1.16%) |
May 07, 2012 | 12.03 | 12.13 | 11.37 | 12.03 | 103,522 | -0.02(-0.17%) |
May 04, 2012 | 12.40 | 12.41 | 11.99 | 12.05 | 97,399 | -0.39(-3.14%) |
May 03, 2012 | 12.50 | 12.57 | 12.32 | 12.44 | 98,663 | -0.12(-0.96%) |
May 02, 2012 | 12.74 | 12.74 | 12.40 | 12.56 | 135,155 | -0.25(-1.95%) |