Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.87 | 15.96 | 15.63 | 15.90 | 18,479 | -0.01(-0.08%) |
Jul 30, 2012 | 16.16 | 16.22 | 15.89 | 15.91 | 6,124 | -0.24(-1.49%) |
Jul 27, 2012 | 15.61 | 16.20 | 15.50 | 16.15 | 17,925 | +0.22(+1.38%) |
Jul 26, 2012 | 16.05 | 16.14 | 15.74 | 15.93 | 3,919 | +0.21(+1.36%) |
Jul 25, 2012 | 15.73 | 16.03 | 15.52 | 15.72 | 27,353 | +0.09(+0.56%) |
Jul 24, 2012 | 15.85 | 15.88 | 15.55 | 15.63 | 8,384 | -0.21(-1.35%) |
Jul 23, 2012 | 15.66 | 16.13 | 15.54 | 15.84 | 31,516 | -0.11(-0.71%) |
Jul 20, 2012 | 15.99 | 16.18 | 15.80 | 15.96 | 31,257 | -0.15(-0.95%) |
Jul 19, 2012 | 16.18 | 16.23 | 16.06 | 16.11 | 4,623 | +0.03(+0.17%) |
Jul 18, 2012 | 15.96 | 16.08 | 15.70 | 16.08 | 9,758 | +0.13(+0.80%) |
Jul 17, 2012 | 16.08 | 16.08 | 15.58 | 15.96 | 15,760 | +0.01(+0.04%) |
Jul 16, 2012 | 16.06 | 16.10 | 15.92 | 15.95 | 2,913 | -0.13(-0.79%) |
Jul 13, 2012 | 16.01 | 16.23 | 15.88 | 16.08 | 32,752 | +0.22(+1.39%) |
Jul 12, 2012 | 15.78 | 15.95 | 15.68 | 15.86 | 7,560 | -0.04(-0.25%) |
Jul 11, 2012 | 15.77 | 15.92 | 15.63 | 15.90 | 21,252 | +0.17(+1.06%) |
Jul 10, 2012 | 15.69 | 15.73 | 15.44 | 15.73 | 6,321 | +0.20(+1.29%) |
Jul 09, 2012 | 15.66 | 15.66 | 15.41 | 15.53 | 3,798 | -0.11(-0.73%) |
Jul 06, 2012 | 15.58 | 15.73 | 15.36 | 15.64 | 59,620 | -0.13(-0.85%) |
Jul 05, 2012 | 15.85 | 15.85 | 15.64 | 15.78 | 3,371 | -0.08(-0.51%) |
Jul 03, 2012 | 15.53 | 15.99 | 15.47 | 15.86 | 31,462 | +0.34(+2.20%) |
Jul 02, 2012 | 15.27 | 15.57 | 15.27 | 15.52 | 12,314 | +0.03(+0.22%) |
Jun 29, 2012 | 15.60 | 15.60 | 15.26 | 15.48 | 52,637 | +0.17(+1.09%) |
Jun 28, 2012 | 15.22 | 15.36 | 15.16 | 15.32 | 22,482 | -0.03(-0.22%) |
Jun 27, 2012 | 15.49 | 15.55 | 15.24 | 15.35 | 29,666 | -0.10(-0.65%) |
Jun 26, 2012 | 15.73 | 15.86 | 15.36 | 15.45 | 32,043 | -0.32(-2.03%) |
Jun 25, 2012 | 16.07 | 16.08 | 15.74 | 15.77 | 12,076 | -0.69(-4.22%) |
Jun 22, 2012 | 15.44 | 16.50 | 15.36 | 16.46 | 110,769 | +1.09(+7.08%) |
Jun 21, 2012 | 15.74 | 15.80 | 15.23 | 15.38 | 16,187 | -0.32(-2.04%) |
Jun 20, 2012 | 15.76 | 15.83 | 15.52 | 15.70 | 3,394 | -0.02(-0.13%) |
Jun 19, 2012 | 15.52 | 15.83 | 15.22 | 15.72 | 61,517 | +0.27(+1.77%) |
Jun 18, 2012 | 15.40 | 15.54 | 15.06 | 15.44 | 21,116 | +0.05(+0.30%) |
Jun 15, 2012 | 15.32 | 15.65 | 15.24 | 15.40 | 52,457 | +0.04(+0.26%) |
Jun 14, 2012 | 15.26 | 15.44 | 15.20 | 15.36 | 21,680 | +0.19(+1.28%) |
Jun 13, 2012 | 15.40 | 15.44 | 15.14 | 15.16 | 17,030 | -0.26(-1.69%) |
Jun 12, 2012 | 15.26 | 15.47 | 15.15 | 15.42 | 13,312 | +0.25(+1.63%) |
Jun 11, 2012 | 15.66 | 15.66 | 15.08 | 15.18 | 16,003 | -0.33(-2.15%) |
Jun 08, 2012 | 15.21 | 15.53 | 15.21 | 15.51 | 8,331 | +0.27(+1.80%) |
Jun 07, 2012 | 15.53 | 15.53 | 15.13 | 15.24 | 21,806 | -0.13(-0.83%) |
Jun 06, 2012 | 15.30 | 15.46 | 15.18 | 15.36 | 23,442 | +0.11(+0.70%) |
Jun 05, 2012 | 15.07 | 15.36 | 15.04 | 15.26 | 13,889 | +0.15(+1.02%) |
Jun 04, 2012 | 15.19 | 15.32 | 14.95 | 15.10 | 17,352 | -0.04(-0.26%) |
Jun 01, 2012 | 15.34 | 15.40 | 15.06 | 15.14 | 22,450 | -0.46(-2.95%) |
May 31, 2012 | 15.28 | 15.60 | 15.28 | 15.60 | 22,038 | +0.33(+2.19%) |
May 30, 2012 | 15.41 | 15.56 | 15.22 | 15.27 | 30,335 | -0.21(-1.38%) |
May 29, 2012 | 15.34 | 15.55 | 15.34 | 15.48 | 6,239 | +0.25(+1.65%) |
May 25, 2012 | 15.28 | 15.46 | 15.18 | 15.23 | 25,738 | -0.02(-0.13%) |
May 24, 2012 | 15.50 | 15.50 | 15.18 | 15.25 | 8,086 | -0.25(-1.63%) |
May 23, 2012 | 15.31 | 15.56 | 15.26 | 15.50 | 5,277 | +0.17(+1.12%) |
May 22, 2012 | 15.66 | 15.73 | 15.15 | 15.33 | 8,306 | -0.27(-1.74%) |
May 21, 2012 | 15.17 | 15.68 | 15.07 | 15.60 | 19,581 | +0.36(+2.39%) |
May 18, 2012 | 15.03 | 15.44 | 15.03 | 15.24 | 21,509 | +0.11(+0.75%) |
May 17, 2012 | 15.21 | 15.25 | 15.00 | 15.12 | 21,672 | +0.01(+0.04%) |
May 16, 2012 | 15.16 | 15.36 | 15.12 | 15.12 | 9,258 | -0.03(-0.22%) |
May 15, 2012 | 15.07 | 15.33 | 15.07 | 15.15 | 11,054 | +0.11(+0.75%) |
May 14, 2012 | 14.85 | 15.19 | 14.85 | 15.04 | 34,450 | +0.00(+0.00%) |
May 11, 2012 | 15.17 | 15.17 | 14.93 | 15.04 | 21,782 | -0.17(-1.13%) |
May 10, 2012 | 14.91 | 15.21 | 14.91 | 15.21 | 8,346 | +0.26(+1.73%) |
May 09, 2012 | 15.06 | 15.07 | 14.87 | 14.95 | 19,207 | -0.29(-1.87%) |
May 08, 2012 | 14.85 | 15.40 | 14.85 | 15.24 | 14,239 | +0.27(+1.82%) |
May 07, 2012 | 14.89 | 15.18 | 14.61 | 14.97 | 7,500 | +0.21(+1.44%) |
May 04, 2012 | 14.98 | 15.10 | 14.61 | 14.75 | 27,733 | -0.22(-1.46%) |
May 03, 2012 | 15.33 | 15.58 | 14.97 | 14.97 | 17,052 | -0.33(-2.17%) |
May 02, 2012 | 14.87 | 15.36 | 14.77 | 15.30 | 13,620 | +0.29(+1.90%) |