Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.80 | 15.89 | 15.72 | 15.74 | 749,705 | -0.03(-0.19%) |
Jul 30, 2012 | 15.72 | 15.78 | 15.68 | 15.77 | 521,911 | +0.03(+0.22%) |
Jul 27, 2012 | 15.48 | 15.79 | 15.40 | 15.74 | 1,059,057 | +0.38(+2.50%) |
Jul 26, 2012 | 15.35 | 15.45 | 15.29 | 15.35 | 1,587,367 | +0.17(+1.09%) |
Jul 25, 2012 | 15.19 | 15.24 | 15.07 | 15.19 | 827,903 | +0.07(+0.48%) |
Jul 24, 2012 | 15.15 | 15.18 | 14.95 | 15.12 | 817,973 | -0.04(-0.24%) |
Jul 23, 2012 | 15.01 | 15.17 | 14.88 | 15.15 | 1,096,676 | -0.11(-0.72%) |
Jul 20, 2012 | 15.28 | 15.32 | 15.23 | 15.26 | 499,187 | -0.09(-0.62%) |
Jul 19, 2012 | 15.36 | 15.43 | 15.32 | 15.36 | 578,398 | +0.06(+0.42%) |
Jul 18, 2012 | 15.30 | 15.35 | 15.22 | 15.29 | 1,480,737 | +0.02(+0.10%) |
Jul 17, 2012 | 15.28 | 15.30 | 15.18 | 15.28 | 379,003 | +0.04(+0.27%) |
Jul 16, 2012 | 15.29 | 15.29 | 15.18 | 15.24 | 434,882 | -0.05(-0.32%) |
Jul 13, 2012 | 15.24 | 15.35 | 15.23 | 15.29 | 436,362 | +0.12(+0.78%) |
Jul 12, 2012 | 15.23 | 15.23 | 15.02 | 15.17 | 860,752 | -0.05(-0.30%) |
Jul 11, 2012 | 15.08 | 15.27 | 15.07 | 15.21 | 824,618 | +0.15(+0.99%) |
Jul 10, 2012 | 15.29 | 15.35 | 14.98 | 15.06 | 892,297 | -0.16(-1.06%) |
Jul 09, 2012 | 15.21 | 15.25 | 15.10 | 15.23 | 664,285 | -0.00(-0.03%) |
Jul 06, 2012 | 15.30 | 15.32 | 15.13 | 15.23 | 591,047 | -0.18(-1.15%) |
Jul 05, 2012 | 15.55 | 15.56 | 15.39 | 15.41 | 582,073 | -0.16(-1.01%) |
Jul 03, 2012 | 15.28 | 15.56 | 15.24 | 15.56 | 869,161 | +0.35(+2.30%) |
Jul 02, 2012 | 15.16 | 15.25 | 15.11 | 15.21 | 518,496 | +0.06(+0.37%) |
Jun 29, 2012 | 15.12 | 15.20 | 15.06 | 15.16 | 950,051 | +0.37(+2.48%) |
Jun 28, 2012 | 14.84 | 14.84 | 14.65 | 14.79 | 1,030,347 | -0.13(-0.85%) |
Jun 27, 2012 | 14.91 | 14.98 | 14.85 | 14.92 | 693,863 | +0.00(+0.01%) |
Jun 26, 2012 | 14.95 | 14.98 | 14.74 | 14.92 | 987,906 | +0.25(+1.70%) |
Jun 25, 2012 | 14.73 | 14.73 | 14.59 | 14.67 | 1,440,104 | -0.18(-1.20%) |
Jun 22, 2012 | 14.73 | 14.87 | 14.69 | 14.85 | 1,202,779 | +0.21(+1.43%) |
Jun 21, 2012 | 14.98 | 15.02 | 14.59 | 14.64 | 1,401,029 | -0.37(-2.46%) |
Jun 20, 2012 | 15.06 | 15.06 | 14.82 | 15.01 | 1,105,788 | +0.00(+0.00%) |
Jun 19, 2012 | 14.77 | 15.06 | 14.75 | 15.01 | 1,197,256 | +0.38(+2.58%) |
Jun 18, 2012 | 14.68 | 14.78 | 14.62 | 14.63 | 982,647 | -0.08(-0.56%) |
Jun 15, 2012 | 14.58 | 14.73 | 14.53 | 14.71 | 1,061,684 | +0.16(+1.08%) |
Jun 14, 2012 | 14.58 | 14.59 | 14.46 | 14.55 | 1,117,781 | +0.03(+0.22%) |
Jun 13, 2012 | 14.41 | 14.68 | 14.39 | 14.52 | 1,184,072 | +0.06(+0.39%) |
Jun 12, 2012 | 14.40 | 14.52 | 14.31 | 14.46 | 1,086,519 | +0.16(+1.12%) |
Jun 11, 2012 | 14.57 | 14.59 | 14.29 | 14.30 | 826,026 | -0.10(-0.71%) |
Jun 08, 2012 | 14.40 | 14.50 | 14.27 | 14.41 | 980,476 | -0.13(-0.88%) |
Jun 07, 2012 | 14.64 | 14.68 | 14.52 | 14.54 | 1,552,527 | +0.06(+0.44%) |
Jun 06, 2012 | 14.33 | 14.48 | 14.29 | 14.47 | 1,449,841 | +0.24(+1.70%) |
Jun 05, 2012 | 14.10 | 14.28 | 14.07 | 14.23 | 833,625 | +0.14(+0.98%) |
Jun 04, 2012 | 14.28 | 14.30 | 13.93 | 14.09 | 1,323,030 | -0.14(-1.02%) |
Jun 01, 2012 | 14.44 | 14.48 | 14.20 | 14.24 | 1,504,296 | -0.37(-2.50%) |
May 31, 2012 | 14.51 | 14.70 | 14.43 | 14.60 | 2,471,517 | +0.26(+1.80%) |
May 30, 2012 | 14.38 | 14.45 | 14.32 | 14.34 | 1,129,042 | -0.18(-1.26%) |
May 29, 2012 | 14.53 | 14.54 | 14.40 | 14.53 | 3,313,698 | +0.25(+1.72%) |
May 25, 2012 | 14.41 | 14.42 | 14.27 | 14.28 | 2,730,839 | -0.17(-1.19%) |
May 24, 2012 | 14.59 | 14.61 | 14.29 | 14.45 | 1,227,219 | -0.08(-0.55%) |
May 23, 2012 | 14.46 | 14.59 | 14.21 | 14.53 | 1,391,459 | +0.03(+0.20%) |
May 22, 2012 | 14.63 | 14.69 | 14.42 | 14.50 | 1,257,943 | -0.12(-0.79%) |
May 21, 2012 | 14.47 | 14.63 | 14.37 | 14.62 | 549,673 | +0.22(+1.53%) |
May 18, 2012 | 14.61 | 14.67 | 14.32 | 14.40 | 2,004,833 | -0.13(-0.91%) |
May 17, 2012 | 14.78 | 14.82 | 14.52 | 14.53 | 1,127,656 | -0.30(-2.02%) |
May 16, 2012 | 14.90 | 14.96 | 14.78 | 14.83 | 2,064,625 | -0.08(-0.56%) |
May 15, 2012 | 15.02 | 15.02 | 14.88 | 14.92 | 1,188,477 | -0.09(-0.59%) |
May 14, 2012 | 15.07 | 15.12 | 14.99 | 15.00 | 1,366,700 | -0.25(-1.63%) |
May 11, 2012 | 15.27 | 15.43 | 15.19 | 15.25 | 1,170,298 | -0.03(-0.19%) |
May 10, 2012 | 15.38 | 15.42 | 15.25 | 15.28 | 1,438,262 | +0.01(+0.10%) |
May 09, 2012 | 15.09 | 15.34 | 15.05 | 15.27 | 1,711,506 | -0.02(-0.11%) |
May 08, 2012 | 15.37 | 15.42 | 15.14 | 15.28 | 1,383,898 | -0.17(-1.13%) |
May 07, 2012 | 15.26 | 15.49 | 15.24 | 15.46 | 890,008 | +0.13(+0.88%) |
May 04, 2012 | 15.54 | 15.54 | 15.23 | 15.32 | 1,155,633 | -0.26(-1.67%) |
May 03, 2012 | 15.74 | 15.84 | 15.52 | 15.58 | 1,123,005 | -0.13(-0.86%) |
May 02, 2012 | 15.80 | 15.82 | 15.61 | 15.72 | 882,204 | -0.19(-1.20%) |