Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.18 | 14.64 | 14.16 | 14.22 | 326,963 | +0.03(+0.21%) |
Jul 30, 2012 | 14.80 | 14.91 | 14.16 | 14.19 | 328,624 | -0.60(-4.06%) |
Jul 27, 2012 | 14.45 | 14.85 | 14.23 | 14.79 | 692,851 | +0.47(+3.28%) |
Jul 26, 2012 | 14.52 | 14.73 | 14.13 | 14.32 | 378,597 | +0.05(+0.35%) |
Jul 25, 2012 | 14.13 | 14.42 | 13.93 | 14.27 | 431,064 | +0.27(+1.93%) |
Jul 24, 2012 | 14.06 | 14.86 | 13.90 | 14.00 | 364,560 | +0.05(+0.36%) |
Jul 23, 2012 | 13.50 | 14.09 | 13.44 | 13.95 | 424,343 | +0.34(+2.50%) |
Jul 20, 2012 | 13.78 | 13.84 | 13.51 | 13.61 | 725,427 | -0.78(-5.42%) |
Jul 19, 2012 | 14.23 | 14.45 | 13.97 | 14.39 | 157,834 | +0.19(+1.34%) |
Jul 18, 2012 | 14.14 | 14.45 | 14.11 | 14.20 | 233,947 | +0.00(+0.00%) |
Jul 17, 2012 | 14.33 | 14.44 | 14.06 | 14.20 | 144,977 | -0.07(-0.49%) |
Jul 16, 2012 | 14.28 | 14.38 | 14.12 | 14.27 | 176,632 | -0.08(-0.56%) |
Jul 13, 2012 | 14.08 | 14.42 | 13.96 | 14.35 | 205,676 | +0.26(+1.85%) |
Jul 12, 2012 | 13.64 | 14.17 | 13.51 | 14.09 | 465,877 | +0.40(+2.92%) |
Jul 11, 2012 | 13.85 | 13.99 | 13.61 | 13.69 | 231,351 | -0.15(-1.08%) |
Jul 10, 2012 | 14.12 | 14.24 | 13.77 | 13.84 | 163,502 | -0.19(-1.35%) |
Jul 09, 2012 | 13.89 | 14.12 | 13.58 | 14.03 | 376,804 | +0.08(+0.57%) |
Jul 06, 2012 | 14.08 | 14.31 | 13.82 | 13.95 | 215,004 | -0.29(-2.04%) |
Jul 05, 2012 | 14.19 | 14.35 | 14.10 | 14.24 | 248,077 | -0.04(-0.28%) |
Jul 03, 2012 | 14.00 | 14.29 | 13.84 | 14.28 | 214,218 | +0.33(+2.37%) |
Jul 02, 2012 | 13.42 | 13.95 | 13.24 | 13.95 | 784,729 | +0.48(+3.56%) |
Jun 29, 2012 | 13.56 | 13.61 | 13.37 | 13.47 | 488,899 | +0.14(+1.05%) |
Jun 28, 2012 | 13.36 | 13.59 | 13.00 | 13.33 | 552,316 | -0.17(-1.26%) |
Jun 27, 2012 | 13.31 | 13.57 | 13.03 | 13.50 | 406,770 | +0.24(+1.81%) |
Jun 26, 2012 | 13.26 | 13.61 | 13.08 | 13.26 | 923,389 | +0.06(+0.47%) |
Jun 25, 2012 | 13.44 | 14.23 | 13.10 | 13.20 | 2,444,503 | -3.81(-22.41%) |
Jun 22, 2012 | 16.25 | 17.09 | 16.15 | 17.01 | 1,686,297 | +0.78(+4.81%) |
Jun 21, 2012 | 15.97 | 16.30 | 15.94 | 16.23 | 522,457 | +0.28(+1.76%) |
Jun 20, 2012 | 15.86 | 16.09 | 15.68 | 15.95 | 379,986 | +0.01(+0.06%) |
Jun 19, 2012 | 15.81 | 16.00 | 15.81 | 15.94 | 575,602 | +0.23(+1.46%) |
Jun 18, 2012 | 15.49 | 15.96 | 15.43 | 15.71 | 640,791 | +0.16(+1.03%) |
Jun 15, 2012 | 14.91 | 15.60 | 14.80 | 15.55 | 1,717,558 | +0.62(+4.15%) |
Jun 14, 2012 | 14.63 | 14.99 | 14.50 | 14.93 | 350,081 | +0.22(+1.50%) |
Jun 13, 2012 | 14.84 | 15.16 | 14.50 | 14.71 | 356,243 | -0.16(-1.08%) |
Jun 12, 2012 | 14.39 | 14.94 | 14.19 | 14.87 | 300,024 | +0.53(+3.70%) |
Jun 11, 2012 | 14.84 | 14.85 | 14.27 | 14.34 | 385,830 | -0.40(-2.71%) |
Jun 08, 2012 | 14.93 | 15.09 | 14.64 | 14.74 | 348,051 | -0.27(-1.80%) |
Jun 07, 2012 | 14.92 | 15.13 | 14.71 | 15.01 | 428,799 | +0.23(+1.56%) |
Jun 06, 2012 | 14.50 | 14.80 | 14.32 | 14.78 | 583,418 | +0.37(+2.57%) |
Jun 05, 2012 | 14.04 | 14.50 | 13.97 | 14.41 | 369,054 | +0.35(+2.49%) |
Jun 04, 2012 | 13.82 | 14.16 | 13.64 | 14.06 | 343,777 | +0.25(+1.81%) |
Jun 01, 2012 | 13.49 | 13.93 | 13.30 | 13.81 | 688,991 | +0.02(+0.15%) |
May 31, 2012 | 13.84 | 13.99 | 13.51 | 13.79 | 314,365 | -0.04(-0.29%) |
May 30, 2012 | 13.81 | 13.96 | 13.71 | 13.83 | 287,035 | -0.14(-1.00%) |
May 29, 2012 | 13.93 | 14.19 | 13.71 | 13.97 | 228,207 | +0.19(+1.38%) |
May 25, 2012 | 13.72 | 13.96 | 13.55 | 13.78 | 214,740 | +0.00(+0.00%) |
May 24, 2012 | 14.10 | 14.15 | 13.52 | 13.78 | 333,668 | -0.24(-1.71%) |
May 23, 2012 | 13.90 | 14.12 | 13.74 | 14.02 | 397,627 | -0.09(-0.64%) |
May 22, 2012 | 14.38 | 14.53 | 13.85 | 14.11 | 614,819 | -0.27(-1.88%) |
May 21, 2012 | 13.87 | 14.55 | 13.80 | 14.38 | 538,453 | +0.55(+3.98%) |
May 18, 2012 | 13.99 | 14.15 | 13.50 | 13.83 | 524,947 | -0.14(-1.00%) |
May 17, 2012 | 14.00 | 14.26 | 13.91 | 13.97 | 681,586 | -0.04(-0.29%) |
May 16, 2012 | 14.15 | 14.28 | 13.96 | 14.01 | 270,747 | -0.10(-0.71%) |
May 15, 2012 | 14.12 | 14.26 | 13.93 | 14.11 | 310,839 | -0.04(-0.28%) |
May 14, 2012 | 14.07 | 14.41 | 14.07 | 14.15 | 387,617 | -0.11(-0.77%) |
May 11, 2012 | 14.02 | 14.65 | 13.91 | 14.26 | 277,495 | +0.14(+0.99%) |
May 10, 2012 | 13.94 | 14.23 | 13.90 | 14.12 | 186,926 | +0.28(+2.02%) |
May 09, 2012 | 13.80 | 14.03 | 13.66 | 13.84 | 285,563 | -0.08(-0.57%) |
May 08, 2012 | 13.73 | 14.01 | 13.64 | 13.92 | 256,773 | +0.11(+0.80%) |
May 07, 2012 | 13.78 | 14.14 | 13.45 | 13.81 | 323,775 | -0.05(-0.36%) |
May 04, 2012 | 14.55 | 14.62 | 13.76 | 13.86 | 796,203 | -0.84(-5.71%) |
May 03, 2012 | 15.79 | 15.85 | 14.65 | 14.70 | 649,878 | -1.17(-7.37%) |
May 02, 2012 | 15.70 | 15.89 | 15.46 | 15.87 | 302,490 | +0.12(+0.76%) |