Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.64 | 15.02 | 14.34 | 14.87 | 32,942 | +0.15(+1.02%) |
Jul 30, 2012 | 15.07 | 15.15 | 14.68 | 14.72 | 10,589 | -0.31(-2.06%) |
Jul 27, 2012 | 14.33 | 15.08 | 14.17 | 15.03 | 36,309 | +0.70(+4.87%) |
Jul 26, 2012 | 14.86 | 14.95 | 14.25 | 14.33 | 35,000 | -0.40(-2.69%) |
Jul 25, 2012 | 15.02 | 15.13 | 14.71 | 14.73 | 39,974 | -0.15(-1.01%) |
Jul 24, 2012 | 15.28 | 15.40 | 14.69 | 14.88 | 21,234 | -0.31(-2.04%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.19 | 15.19 | 10,191 | -0.38(-2.45%) |
Jul 20, 2012 | 15.85 | 15.86 | 15.50 | 15.57 | 14,268 | -0.40(-2.53%) |
Jul 19, 2012 | 16.32 | 16.33 | 15.98 | 15.98 | 10,569 | -0.36(-2.19%) |
Jul 18, 2012 | 16.27 | 16.37 | 16.12 | 16.33 | 14,110 | +0.06(+0.34%) |
Jul 17, 2012 | 16.39 | 16.44 | 16.05 | 16.28 | 10,255 | +0.04(+0.24%) |
Jul 16, 2012 | 16.60 | 16.60 | 16.13 | 16.24 | 17,866 | -0.48(-2.90%) |
Jul 13, 2012 | 16.63 | 16.75 | 16.41 | 16.72 | 28,838 | +0.18(+1.10%) |
Jul 12, 2012 | 16.25 | 16.66 | 16.03 | 16.54 | 17,046 | +0.13(+0.77%) |
Jul 11, 2012 | 16.40 | 16.47 | 16.25 | 16.41 | 15,508 | -0.02(-0.10%) |
Jul 10, 2012 | 16.54 | 16.57 | 16.27 | 16.43 | 23,894 | +0.04(+0.24%) |
Jul 09, 2012 | 16.52 | 16.67 | 16.31 | 16.39 | 30,106 | -0.07(-0.43%) |
Jul 06, 2012 | 16.32 | 16.61 | 16.28 | 16.46 | 33,026 | -0.02(-0.10%) |
Jul 05, 2012 | 16.62 | 16.69 | 16.41 | 16.48 | 16,441 | -0.11(-0.67%) |
Jul 03, 2012 | 16.43 | 16.61 | 16.40 | 16.59 | 31,170 | +0.09(+0.53%) |
Jul 02, 2012 | 16.30 | 16.52 | 16.29 | 16.50 | 59,833 | +0.19(+1.17%) |
Jun 29, 2012 | 16.57 | 16.57 | 16.21 | 16.31 | 35,141 | +0.00(+0.00%) |
Jun 28, 2012 | 16.21 | 16.38 | 16.03 | 16.31 | 51,221 | +0.02(+0.10%) |
Jun 27, 2012 | 16.27 | 16.43 | 16.19 | 16.29 | 38,525 | +0.04(+0.24%) |
Jun 26, 2012 | 16.24 | 16.29 | 15.97 | 16.25 | 27,599 | +0.02(+0.10%) |
Jun 25, 2012 | 15.55 | 16.32 | 15.40 | 16.24 | 23,244 | +0.55(+3.49%) |
Jun 22, 2012 | 15.75 | 15.95 | 15.32 | 15.69 | 342,050 | -0.03(-0.20%) |
Jun 21, 2012 | 16.09 | 16.26 | 15.57 | 15.72 | 21,592 | -0.40(-2.51%) |
Jun 20, 2012 | 16.32 | 16.32 | 15.89 | 16.13 | 14,660 | -0.13(-0.78%) |
Jun 19, 2012 | 15.62 | 16.32 | 15.62 | 16.25 | 30,416 | +0.65(+4.17%) |
Jun 18, 2012 | 15.75 | 15.75 | 15.52 | 15.60 | 33,862 | -0.13(-0.81%) |
Jun 15, 2012 | 15.79 | 15.87 | 15.66 | 15.73 | 43,514 | +0.02(+0.15%) |
Jun 14, 2012 | 15.71 | 15.86 | 15.21 | 15.71 | 35,081 | +0.09(+0.56%) |
Jun 13, 2012 | 15.79 | 16.20 | 15.55 | 15.62 | 43,073 | -0.11(-0.71%) |
Jun 12, 2012 | 15.62 | 15.81 | 15.49 | 15.73 | 27,445 | +0.13(+0.81%) |
Jun 11, 2012 | 16.00 | 16.18 | 15.58 | 15.60 | 47,607 | -0.39(-2.43%) |
Jun 08, 2012 | 15.98 | 16.03 | 15.76 | 15.99 | 39,437 | +0.02(+0.15%) |
Jun 07, 2012 | 15.70 | 16.13 | 15.52 | 15.97 | 36,645 | +0.44(+2.86%) |
Jun 06, 2012 | 15.27 | 15.59 | 15.09 | 15.52 | 17,721 | +0.36(+2.35%) |
Jun 05, 2012 | 14.97 | 15.25 | 14.96 | 15.17 | 24,512 | +0.06(+0.36%) |
Jun 04, 2012 | 14.54 | 15.20 | 14.54 | 15.11 | 36,211 | +0.60(+4.12%) |
Jun 01, 2012 | 14.71 | 14.76 | 14.43 | 14.51 | 28,611 | -0.48(-3.20%) |
May 31, 2012 | 14.94 | 15.13 | 14.80 | 14.99 | 42,346 | +0.13(+0.90%) |
May 30, 2012 | 15.01 | 15.16 | 14.77 | 14.86 | 18,331 | -0.27(-1.77%) |
May 29, 2012 | 15.19 | 15.29 | 15.03 | 15.13 | 16,811 | +0.14(+0.95%) |
May 25, 2012 | 15.01 | 15.10 | 14.90 | 14.98 | 38,795 | -0.01(-0.05%) |
May 24, 2012 | 14.88 | 15.02 | 14.66 | 14.99 | 33,620 | +0.14(+0.95%) |
May 23, 2012 | 14.59 | 14.97 | 14.55 | 14.85 | 66,481 | +0.23(+1.56%) |
May 22, 2012 | 15.11 | 15.11 | 14.59 | 14.62 | 35,046 | -0.38(-2.52%) |
May 21, 2012 | 14.65 | 15.15 | 14.56 | 15.00 | 27,908 | +0.45(+3.08%) |
May 18, 2012 | 14.64 | 14.90 | 14.46 | 14.55 | 32,058 | -0.09(-0.59%) |
May 17, 2012 | 14.98 | 14.99 | 14.57 | 14.64 | 67,346 | -0.27(-1.80%) |
May 16, 2012 | 15.01 | 15.02 | 14.78 | 14.91 | 22,071 | +0.02(+0.16%) |
May 15, 2012 | 14.76 | 14.98 | 14.76 | 14.88 | 18,381 | +0.09(+0.64%) |
May 14, 2012 | 14.69 | 14.95 | 14.69 | 14.79 | 13,091 | -0.02(-0.16%) |
May 11, 2012 | 14.84 | 15.01 | 14.72 | 14.81 | 17,951 | -0.11(-0.74%) |
May 10, 2012 | 14.84 | 15.12 | 14.84 | 14.92 | 13,824 | +0.24(+1.61%) |
May 09, 2012 | 14.87 | 15.06 | 14.65 | 14.69 | 23,422 | -0.31(-2.05%) |
May 08, 2012 | 14.65 | 15.06 | 14.65 | 14.99 | 9,976 | +0.28(+1.93%) |
May 07, 2012 | 14.60 | 14.80 | 14.59 | 14.71 | 9,652 | +0.13(+0.86%) |
May 04, 2012 | 14.89 | 14.89 | 14.58 | 14.58 | 20,359 | -0.43(-2.83%) |
May 03, 2012 | 14.72 | 15.10 | 14.71 | 15.01 | 22,893 | +0.28(+1.93%) |
May 02, 2012 | 14.67 | 15.02 | 14.57 | 14.72 | 21,064 | +0.03(+0.21%) |