Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.00 | 15.00 | 14.76 | 14.77 | 13,543 | -0.30(-1.99%) |
Jul 30, 2012 | 14.98 | 15.14 | 14.98 | 15.07 | 12,999 | -0.17(-1.12%) |
Jul 27, 2012 | 15.11 | 15.25 | 15.01 | 15.24 | 7,379 | +0.14(+0.93%) |
Jul 26, 2012 | 14.94 | 15.10 | 14.92 | 15.10 | 16,963 | +0.59(+4.07%) |
Jul 25, 2012 | 14.52 | 14.58 | 14.33 | 14.51 | 15,823 | +0.10(+0.69%) |
Jul 24, 2012 | 14.50 | 14.66 | 14.32 | 14.41 | 7,953 | -0.03(-0.21%) |
Jul 23, 2012 | 14.64 | 14.64 | 14.34 | 14.44 | 10,985 | -0.50(-3.35%) |
Jul 20, 2012 | 14.99 | 15.09 | 14.88 | 14.94 | 29,938 | -0.15(-0.99%) |
Jul 19, 2012 | 15.02 | 15.20 | 15.02 | 15.09 | 17,425 | +0.25(+1.70%) |
Jul 18, 2012 | 14.62 | 14.86 | 14.62 | 14.84 | 21,541 | +0.21(+1.42%) |
Jul 17, 2012 | 14.51 | 14.64 | 14.39 | 14.63 | 7,835 | +0.14(+0.97%) |
Jul 16, 2012 | 14.43 | 14.66 | 14.40 | 14.49 | 9,325 | -0.04(-0.28%) |
Jul 14, 2012 | 14.22 | 14.59 | 14.22 | 14.53 | 6,799 | +0.00(+0.00%) |
Jul 13, 2012 | 14.22 | 14.59 | 14.22 | 14.53 | 6,799 | -0.09(-0.62%) |
Jul 12, 2012 | 14.49 | 14.73 | 14.42 | 14.62 | 6,955 | -0.08(-0.54%) |
Jul 11, 2012 | 14.89 | 14.92 | 14.68 | 14.70 | 20,568 | -0.26(-1.74%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.96 | 14.96 | 10,180 | +0.12(+0.81%) |
Jul 09, 2012 | 14.73 | 14.85 | 14.73 | 14.84 | 8,475 | +0.24(+1.64%) |
Jul 06, 2012 | 14.56 | 14.65 | 14.53 | 14.60 | 11,570 | -0.20(-1.35%) |
Jul 05, 2012 | 14.66 | 14.88 | 14.60 | 14.80 | 19,038 | +0.37(+2.56%) |
Jul 03, 2012 | 14.31 | 14.54 | 14.28 | 14.43 | 9,935 | +0.02(+0.14%) |
Jul 02, 2012 | 14.19 | 14.41 | 14.18 | 14.41 | 8,323 | +0.27(+1.91%) |
Jun 29, 2012 | 14.13 | 14.17 | 14.08 | 14.14 | 20,916 | +0.12(+0.86%) |
Jun 28, 2012 | 13.79 | 14.05 | 13.74 | 14.02 | 27,635 | +0.06(+0.43%) |
Jun 27, 2012 | 13.90 | 14.02 | 13.90 | 13.96 | 7,839 | -0.10(-0.71%) |
Jun 26, 2012 | 13.98 | 14.13 | 13.93 | 14.06 | 8,810 | -0.07(-0.50%) |
Jun 25, 2012 | 14.05 | 14.16 | 13.98 | 14.13 | 11,731 | -0.10(-0.70%) |
Jun 22, 2012 | 14.23 | 14.24 | 14.11 | 14.23 | 16,651 | +0.02(+0.14%) |
Jun 21, 2012 | 14.40 | 14.52 | 14.21 | 14.21 | 28,876 | -0.39(-2.67%) |
Jun 20, 2012 | 14.46 | 14.74 | 14.46 | 14.60 | 22,153 | -0.07(-0.48%) |
Jun 19, 2012 | 14.62 | 14.79 | 14.62 | 14.67 | 8,953 | +0.09(+0.62%) |
Jun 18, 2012 | 14.54 | 14.66 | 14.51 | 14.58 | 16,319 | +0.09(+0.62%) |
Jun 15, 2012 | 14.28 | 14.49 | 14.28 | 14.49 | 16,018 | -0.01(-0.07%) |
Jun 14, 2012 | 14.38 | 14.59 | 14.38 | 14.50 | 25,876 | +0.01(+0.07%) |
Jun 13, 2012 | 14.45 | 14.60 | 14.42 | 14.49 | 12,774 | -0.16(-1.09%) |
Jun 12, 2012 | 14.50 | 14.69 | 14.32 | 14.65 | 16,883 | +0.16(+1.10%) |
Jun 11, 2012 | 14.61 | 14.75 | 14.43 | 14.49 | 24,399 | -0.03(-0.21%) |
Jun 08, 2012 | 14.31 | 14.52 | 14.31 | 14.52 | 16,779 | +0.08(+0.55%) |
Jun 07, 2012 | 14.55 | 14.58 | 14.37 | 14.44 | 20,256 | +0.09(+0.63%) |
Jun 06, 2012 | 14.05 | 14.35 | 13.93 | 14.35 | 20,442 | +0.57(+4.14%) |
Jun 05, 2012 | 13.55 | 13.78 | 13.55 | 13.78 | 19,200 | -0.01(-0.07%) |
Jun 04, 2012 | 13.87 | 13.87 | 13.65 | 13.79 | 16,040 | +0.12(+0.88%) |
Jun 01, 2012 | 13.52 | 13.81 | 13.52 | 13.67 | 29,033 | -0.27(-1.94%) |
May 31, 2012 | 13.88 | 13.99 | 13.80 | 13.94 | 20,694 | +0.07(+0.50%) |
May 30, 2012 | 14.02 | 14.02 | 13.82 | 13.87 | 406,370 | -0.49(-3.41%) |
May 29, 2012 | 14.31 | 14.41 | 14.21 | 14.36 | 24,231 | +0.31(+2.21%) |
May 25, 2012 | 14.06 | 14.15 | 13.98 | 14.05 | 36,410 | -0.03(-0.21%) |
May 24, 2012 | 14.14 | 14.14 | 13.97 | 14.08 | 78,502 | +0.08(+0.57%) |
May 23, 2012 | 14.06 | 14.11 | 13.89 | 14.00 | 43,865 | -0.10(-0.71%) |
May 22, 2012 | 14.00 | 14.23 | 14.00 | 14.10 | 58,297 | +0.11(+0.79%) |
May 21, 2012 | 13.82 | 13.99 | 13.82 | 13.99 | 22,881 | +0.27(+1.97%) |
May 18, 2012 | 13.85 | 13.90 | 13.65 | 13.72 | 19,410 | -0.16(-1.15%) |
May 17, 2012 | 13.85 | 13.99 | 13.84 | 13.88 | 19,251 | -0.31(-2.18%) |
May 16, 2012 | 14.02 | 14.20 | 14.02 | 14.19 | 36,537 | -0.02(-0.14%) |
May 15, 2012 | 14.37 | 14.47 | 14.20 | 14.21 | 31,221 | -0.55(-3.73%) |
May 14, 2012 | 14.80 | 14.91 | 14.66 | 14.76 | 14,150 | -0.07(-0.47%) |
May 11, 2012 | 14.85 | 14.98 | 14.82 | 14.83 | 28,091 | +0.03(+0.20%) |
May 10, 2012 | 15.02 | 15.06 | 14.70 | 14.80 | 55,089 | -0.43(-2.82%) |
May 09, 2012 | 15.04 | 15.45 | 15.04 | 15.23 | 19,921 | -0.12(-0.78%) |
May 08, 2012 | 15.43 | 15.50 | 15.25 | 15.35 | 17,117 | -0.35(-2.23%) |
May 07, 2012 | 15.91 | 15.91 | 15.67 | 15.70 | 9,821 | +0.02(+0.13%) |
May 04, 2012 | 15.66 | 15.72 | 15.64 | 15.68 | 83,495 | -0.37(-2.31%) |
May 03, 2012 | 16.14 | 16.14 | 15.99 | 16.05 | 18,652 | -0.15(-0.93%) |
May 02, 2012 | 16.13 | 16.22 | 16.06 | 16.20 | 36,068 | +0.20(+1.25%) |