Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.89 | 15.39 | 14.84 | 15.37 | 13,320 | +0.50(+3.35%) |
Jul 30, 2012 | 15.08 | 15.36 | 14.88 | 14.88 | 2,668 | -0.24(-1.59%) |
Jul 27, 2012 | 14.56 | 15.30 | 14.56 | 15.12 | 11,580 | +0.34(+2.33%) |
Jul 26, 2012 | 14.81 | 14.98 | 14.68 | 14.77 | 4,576 | +0.30(+2.08%) |
Jul 25, 2012 | 14.80 | 14.89 | 14.24 | 14.47 | 5,895 | +0.00(+0.00%) |
Jul 24, 2012 | 14.57 | 14.98 | 14.07 | 14.47 | 12,101 | -0.06(-0.41%) |
Jul 23, 2012 | 14.69 | 15.08 | 14.40 | 14.53 | 9,197 | -0.17(-1.17%) |
Jul 20, 2012 | 14.69 | 15.22 | 14.69 | 14.70 | 8,848 | -0.18(-1.21%) |
Jul 19, 2012 | 15.46 | 15.46 | 14.89 | 14.89 | 10,833 | -0.58(-3.72%) |
Jul 18, 2012 | 15.41 | 15.46 | 14.89 | 15.46 | 10,624 | +0.08(+0.50%) |
Jul 17, 2012 | 15.37 | 15.46 | 14.98 | 15.38 | 11,259 | +0.08(+0.51%) |
Jul 16, 2012 | 15.41 | 15.45 | 15.05 | 15.31 | 14,017 | -0.15(-0.94%) |
Jul 13, 2012 | 14.77 | 15.45 | 14.73 | 15.45 | 14,939 | +0.71(+4.84%) |
Jul 12, 2012 | 14.62 | 14.89 | 14.39 | 14.74 | 17,985 | -0.03(-0.17%) |
Jul 11, 2012 | 14.77 | 14.95 | 14.60 | 14.76 | 12,561 | +0.10(+0.70%) |
Jul 10, 2012 | 14.98 | 15.01 | 14.65 | 14.66 | 19,897 | -0.18(-1.22%) |
Jul 09, 2012 | 14.88 | 15.31 | 14.35 | 14.84 | 5,553 | +0.41(+2.86%) |
Jul 06, 2012 | 14.57 | 14.75 | 14.17 | 14.43 | 7,239 | -0.37(-2.50%) |
Jul 05, 2012 | 15.15 | 15.15 | 14.61 | 14.80 | 11,208 | -0.66(-4.28%) |
Jul 03, 2012 | 15.16 | 15.89 | 15.16 | 15.46 | 31,787 | -0.71(-4.41%) |
Jul 02, 2012 | 13.93 | 16.17 | 13.68 | 16.17 | 31,848 | +2.24(+16.09%) |
Jun 29, 2012 | 13.10 | 13.94 | 12.98 | 13.93 | 29,102 | +1.19(+9.30%) |
Jun 28, 2012 | 13.02 | 13.02 | 12.72 | 12.75 | 8,589 | -0.35(-2.69%) |
Jun 27, 2012 | 12.93 | 13.10 | 12.82 | 13.10 | 15,860 | +0.12(+0.93%) |
Jun 26, 2012 | 12.92 | 13.06 | 12.65 | 12.98 | 27,401 | +0.20(+1.55%) |
Jun 25, 2012 | 12.92 | 13.18 | 12.78 | 12.78 | 6,763 | -0.40(-3.00%) |
Jun 22, 2012 | 12.64 | 13.30 | 12.38 | 13.18 | 167,455 | +0.54(+4.28%) |
Jun 21, 2012 | 12.56 | 12.74 | 12.33 | 12.63 | 37,694 | +0.12(+0.96%) |
Jun 20, 2012 | 12.74 | 12.76 | 12.17 | 12.51 | 20,578 | -0.21(-1.62%) |
Jun 19, 2012 | 12.43 | 12.76 | 12.35 | 12.72 | 21,106 | +0.39(+3.13%) |
Jun 18, 2012 | 12.80 | 12.80 | 12.28 | 12.33 | 37,321 | -0.34(-2.71%) |
Jun 15, 2012 | 12.39 | 12.82 | 12.39 | 12.68 | 48,017 | +0.16(+1.30%) |
Jun 14, 2012 | 12.37 | 12.54 | 12.29 | 12.51 | 13,647 | +0.23(+1.89%) |
Jun 13, 2012 | 12.40 | 12.45 | 12.21 | 12.28 | 12,956 | -0.10(-0.83%) |
Jun 12, 2012 | 12.50 | 12.54 | 12.30 | 12.39 | 13,679 | +0.21(+1.76%) |
Jun 11, 2012 | 13.17 | 13.17 | 12.13 | 12.17 | 18,690 | -0.80(-6.16%) |
Jun 08, 2012 | 12.76 | 13.13 | 12.73 | 12.97 | 6,106 | +0.14(+1.07%) |
Jun 07, 2012 | 13.05 | 13.15 | 12.69 | 12.83 | 18,203 | -0.09(-0.73%) |
Jun 06, 2012 | 12.88 | 13.12 | 12.55 | 12.93 | 23,407 | +0.07(+0.53%) |
Jun 05, 2012 | 12.90 | 13.22 | 12.79 | 12.86 | 18,319 | -0.07(-0.53%) |
Jun 04, 2012 | 13.10 | 13.31 | 12.88 | 12.93 | 9,574 | -0.17(-1.31%) |
Jun 01, 2012 | 13.11 | 13.23 | 12.90 | 13.10 | 24,068 | -0.12(-0.91%) |
May 31, 2012 | 13.24 | 13.30 | 13.10 | 13.22 | 16,286 | +0.08(+0.59%) |
May 30, 2012 | 12.99 | 13.31 | 12.99 | 13.14 | 7,061 | +0.06(+0.46%) |
May 29, 2012 | 13.29 | 13.31 | 13.02 | 13.08 | 8,890 | -0.01(-0.07%) |
May 25, 2012 | 13.31 | 13.52 | 13.02 | 13.09 | 10,202 | -0.14(-1.04%) |
May 24, 2012 | 13.29 | 13.60 | 13.17 | 13.23 | 7,219 | -0.07(-0.52%) |
May 23, 2012 | 13.21 | 13.53 | 12.88 | 13.30 | 10,566 | +0.05(+0.39%) |
May 22, 2012 | 13.60 | 13.73 | 13.20 | 13.24 | 8,522 | -0.35(-2.59%) |
May 21, 2012 | 12.92 | 13.65 | 12.92 | 13.60 | 9,169 | +0.70(+5.39%) |
May 18, 2012 | 12.85 | 13.26 | 12.79 | 12.90 | 12,423 | +0.09(+0.67%) |
May 17, 2012 | 13.55 | 13.60 | 12.78 | 12.82 | 12,039 | -0.64(-4.73%) |
May 16, 2012 | 13.78 | 13.78 | 13.45 | 13.45 | 4,474 | -0.22(-1.63%) |
May 15, 2012 | 13.65 | 13.90 | 13.60 | 13.67 | 8,798 | +0.15(+1.08%) |
May 14, 2012 | 13.71 | 13.71 | 13.50 | 13.53 | 12,488 | -0.13(-0.94%) |
May 11, 2012 | 13.75 | 13.97 | 13.53 | 13.66 | 15,411 | -0.26(-1.85%) |
May 10, 2012 | 13.99 | 14.09 | 13.84 | 13.91 | 2,113 | +0.07(+0.50%) |
May 09, 2012 | 14.09 | 14.16 | 13.85 | 13.85 | 11,719 | -0.21(-1.47%) |
May 08, 2012 | 13.79 | 14.32 | 13.79 | 14.05 | 8,032 | +0.15(+1.11%) |
May 07, 2012 | 13.75 | 14.01 | 13.74 | 13.90 | 5,154 | +0.13(+0.94%) |
May 04, 2012 | 14.03 | 14.40 | 13.77 | 13.77 | 15,853 | -0.26(-1.84%) |
May 03, 2012 | 13.81 | 14.13 | 13.71 | 14.03 | 15,245 | +0.15(+1.05%) |
May 02, 2012 | 14.12 | 14.22 | 13.71 | 13.88 | 9,128 | -0.32(-2.24%) |