Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.66 | 15.84 | 15.17 | 15.17 | 307,508 | -0.60(-3.82%) |
Jul 30, 2012 | 15.79 | 15.90 | 15.60 | 15.77 | 80,234 | -0.03(-0.21%) |
Jul 27, 2012 | 15.30 | 15.88 | 15.21 | 15.80 | 161,296 | +0.58(+3.78%) |
Jul 26, 2012 | 15.32 | 15.36 | 15.08 | 15.23 | 116,725 | +0.26(+1.76%) |
Jul 25, 2012 | 15.23 | 15.29 | 14.92 | 14.96 | 137,969 | -0.19(-1.23%) |
Jul 24, 2012 | 15.22 | 15.27 | 15.06 | 15.15 | 192,592 | -0.03(-0.17%) |
Jul 23, 2012 | 15.12 | 15.34 | 15.03 | 15.17 | 124,479 | -0.05(-0.33%) |
Jul 20, 2012 | 15.23 | 15.47 | 15.17 | 15.23 | 153,868 | -0.19(-1.21%) |
Jul 19, 2012 | 15.47 | 15.57 | 15.22 | 15.41 | 154,882 | -0.05(-0.33%) |
Jul 18, 2012 | 15.19 | 15.53 | 15.19 | 15.46 | 152,991 | +0.21(+1.39%) |
Jul 17, 2012 | 15.39 | 15.51 | 15.05 | 15.25 | 100,457 | +0.01(+0.06%) |
Jul 16, 2012 | 15.22 | 15.43 | 15.11 | 15.24 | 121,836 | -0.07(-0.44%) |
Jul 13, 2012 | 15.19 | 15.40 | 15.17 | 15.31 | 281,396 | +0.24(+1.57%) |
Jul 12, 2012 | 15.27 | 15.36 | 14.89 | 15.07 | 185,390 | -0.29(-1.88%) |
Jul 11, 2012 | 15.82 | 15.85 | 15.27 | 15.36 | 146,038 | -0.41(-2.58%) |
Jul 10, 2012 | 16.59 | 16.67 | 15.69 | 15.77 | 226,051 | -0.70(-4.27%) |
Jul 09, 2012 | 16.04 | 16.47 | 15.97 | 16.47 | 224,938 | +0.46(+2.86%) |
Jul 06, 2012 | 15.84 | 16.06 | 15.83 | 16.01 | 105,082 | -0.06(-0.37%) |
Jul 05, 2012 | 15.89 | 16.16 | 15.79 | 16.07 | 148,614 | +0.19(+1.23%) |
Jul 03, 2012 | 15.78 | 16.00 | 15.78 | 15.88 | 136,676 | +0.03(+0.21%) |
Jul 02, 2012 | 15.88 | 15.93 | 15.57 | 15.84 | 198,958 | -0.01(-0.05%) |
Jun 29, 2012 | 15.56 | 15.99 | 15.28 | 15.85 | 150,949 | +0.61(+4.00%) |
Jun 28, 2012 | 14.92 | 15.25 | 14.73 | 15.24 | 242,853 | +0.15(+1.01%) |
Jun 27, 2012 | 14.84 | 15.15 | 14.84 | 15.09 | 108,218 | +0.31(+2.12%) |
Jun 26, 2012 | 14.67 | 14.85 | 14.46 | 14.78 | 202,934 | +0.11(+0.75%) |
Jun 25, 2012 | 14.75 | 14.89 | 14.65 | 14.67 | 205,456 | -0.29(-1.93%) |
Jun 22, 2012 | 15.07 | 15.07 | 14.91 | 14.95 | 424,382 | +0.03(+0.17%) |
Jun 21, 2012 | 15.03 | 15.10 | 14.76 | 14.93 | 300,595 | -0.07(-0.45%) |
Jun 20, 2012 | 15.14 | 15.14 | 14.81 | 15.00 | 135,880 | -0.19(-1.28%) |
Jun 19, 2012 | 14.88 | 15.23 | 14.82 | 15.19 | 268,658 | +0.35(+2.34%) |
Jun 18, 2012 | 14.86 | 14.94 | 14.70 | 14.84 | 138,973 | -0.20(-1.35%) |
Jun 15, 2012 | 15.02 | 15.07 | 14.83 | 15.05 | 224,543 | +0.07(+0.45%) |
Jun 14, 2012 | 14.51 | 15.12 | 14.51 | 14.98 | 260,548 | +0.45(+3.09%) |
Jun 13, 2012 | 14.84 | 15.08 | 14.46 | 14.53 | 155,198 | -0.38(-2.56%) |
Jun 12, 2012 | 14.89 | 15.03 | 14.74 | 14.91 | 218,823 | +0.14(+0.92%) |
Jun 11, 2012 | 15.56 | 15.56 | 14.77 | 14.78 | 239,637 | -0.58(-3.81%) |
Jun 08, 2012 | 15.27 | 15.54 | 15.05 | 15.36 | 262,551 | +0.03(+0.22%) |
Jun 07, 2012 | 16.22 | 16.22 | 15.25 | 15.33 | 232,443 | -0.58(-3.67%) |
Jun 06, 2012 | 15.47 | 15.91 | 15.45 | 15.91 | 135,275 | +0.58(+3.76%) |
Jun 05, 2012 | 15.13 | 15.39 | 15.12 | 15.34 | 165,325 | +0.04(+0.28%) |
Jun 04, 2012 | 15.11 | 15.37 | 14.95 | 15.29 | 259,503 | +0.22(+1.45%) |
Jun 01, 2012 | 14.69 | 15.14 | 14.08 | 15.07 | 317,394 | -0.26(-1.70%) |
May 31, 2012 | 15.44 | 15.55 | 15.11 | 15.34 | 219,667 | -0.12(-0.76%) |
May 30, 2012 | 15.74 | 15.82 | 15.30 | 15.45 | 325,382 | -0.50(-3.16%) |
May 29, 2012 | 15.97 | 16.12 | 15.83 | 15.96 | 188,072 | +0.22(+1.39%) |
May 25, 2012 | 15.38 | 15.91 | 15.34 | 15.74 | 244,970 | +0.38(+2.46%) |
May 24, 2012 | 15.29 | 15.54 | 15.01 | 15.36 | 347,374 | +0.11(+0.72%) |
May 23, 2012 | 14.88 | 15.27 | 14.69 | 15.25 | 276,219 | +0.14(+0.95%) |
May 22, 2012 | 15.58 | 15.58 | 15.07 | 15.11 | 208,659 | -0.40(-2.55%) |
May 21, 2012 | 15.39 | 15.65 | 15.28 | 15.50 | 192,392 | +0.22(+1.43%) |
May 18, 2012 | 15.49 | 15.69 | 15.23 | 15.28 | 273,232 | -0.24(-1.52%) |
May 17, 2012 | 16.28 | 16.28 | 15.49 | 15.52 | 278,368 | -0.72(-4.45%) |
May 16, 2012 | 16.65 | 16.76 | 16.24 | 16.24 | 262,533 | -0.35(-2.13%) |
May 15, 2012 | 16.47 | 16.74 | 16.34 | 16.60 | 438,855 | +0.08(+0.46%) |
May 14, 2012 | 16.40 | 16.77 | 16.22 | 16.52 | 372,452 | -0.12(-0.71%) |
May 11, 2012 | 16.71 | 16.94 | 16.47 | 16.64 | 247,807 | -0.28(-1.64%) |
May 10, 2012 | 16.97 | 17.05 | 16.66 | 16.92 | 351,342 | +0.08(+0.45%) |
May 09, 2012 | 16.32 | 16.96 | 16.32 | 16.84 | 385,016 | +0.27(+1.62%) |
May 08, 2012 | 16.62 | 16.75 | 16.36 | 16.57 | 842,973 | -0.24(-1.45%) |
May 07, 2012 | 16.74 | 16.94 | 16.64 | 16.81 | 749,477 | +0.03(+0.20%) |
May 04, 2012 | 17.54 | 17.86 | 16.68 | 16.78 | 904,093 | -0.92(-5.18%) |
May 03, 2012 | 19.31 | 19.31 | 16.97 | 17.70 | 1,345,022 | -2.66(-13.05%) |
May 02, 2012 | 19.99 | 20.40 | 19.88 | 20.35 | 153,221 | +0.13(+0.67%) |