Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.85 | 16.85 | 16.03 | 16.03 | 546,200 | -0.74(-4.43%) |
Jul 30, 2012 | 16.71 | 16.88 | 16.37 | 16.77 | 443,842 | +0.08(+0.48%) |
Jul 27, 2012 | 16.85 | 16.88 | 16.51 | 16.69 | 519,477 | +0.00(+0.00%) |
Jul 26, 2012 | 16.45 | 16.80 | 16.22 | 16.69 | 822,867 | +0.44(+2.68%) |
Jul 25, 2012 | 15.59 | 16.41 | 15.50 | 16.26 | 934,595 | +0.94(+6.15%) |
Jul 24, 2012 | 15.04 | 15.32 | 14.90 | 15.31 | 494,151 | +0.42(+2.79%) |
Jul 23, 2012 | 14.77 | 15.01 | 14.72 | 14.90 | 386,293 | -0.30(-1.96%) |
Jul 20, 2012 | 15.16 | 15.44 | 15.08 | 15.20 | 553,231 | -0.13(-0.84%) |
Jul 19, 2012 | 14.60 | 15.32 | 14.58 | 15.32 | 756,717 | +0.90(+6.25%) |
Jul 18, 2012 | 14.11 | 14.72 | 14.11 | 14.42 | 332,601 | -0.01(-0.07%) |
Jul 17, 2012 | 14.23 | 14.49 | 14.00 | 14.43 | 320,598 | +0.24(+1.68%) |
Jul 16, 2012 | 14.25 | 14.46 | 14.09 | 14.19 | 288,499 | -0.06(-0.42%) |
Jul 13, 2012 | 14.47 | 14.57 | 14.22 | 14.25 | 332,953 | -0.04(-0.28%) |
Jul 12, 2012 | 13.83 | 14.40 | 13.57 | 14.29 | 519,457 | +0.12(+0.84%) |
Jul 11, 2012 | 14.22 | 14.36 | 13.96 | 14.17 | 392,441 | +0.03(+0.21%) |
Jul 10, 2012 | 15.01 | 15.16 | 14.03 | 14.15 | 623,896 | -0.77(-5.18%) |
Jul 09, 2012 | 14.80 | 14.98 | 14.62 | 14.92 | 697,585 | +0.04(+0.27%) |
Jul 06, 2012 | 15.27 | 15.37 | 14.80 | 14.88 | 636,956 | -0.69(-4.46%) |
Jul 05, 2012 | 15.38 | 15.79 | 15.26 | 15.57 | 896,657 | +0.21(+1.36%) |
Jul 03, 2012 | 14.87 | 15.38 | 14.78 | 15.36 | 530,174 | +0.87(+6.02%) |
Jul 02, 2012 | 14.26 | 14.67 | 14.26 | 14.49 | 384,761 | +0.17(+1.18%) |
Jun 29, 2012 | 14.44 | 14.49 | 14.13 | 14.32 | 544,502 | +0.60(+4.41%) |
Jun 28, 2012 | 13.90 | 14.16 | 13.56 | 13.72 | 537,253 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.32 | 13.76 | 14.26 | 650,501 | +0.29(+2.06%) |
Jun 26, 2012 | 14.38 | 14.55 | 13.96 | 13.98 | 466,254 | -0.45(-3.09%) |
Jun 25, 2012 | 14.42 | 14.53 | 14.13 | 14.42 | 493,038 | -0.11(-0.75%) |
Jun 22, 2012 | 14.56 | 14.74 | 14.23 | 14.53 | 606,012 | -0.06(-0.41%) |
Jun 21, 2012 | 15.57 | 15.58 | 14.59 | 14.59 | 979,832 | -1.11(-7.07%) |
Jun 20, 2012 | 16.05 | 16.19 | 15.50 | 15.70 | 717,782 | -0.45(-2.76%) |
Jun 19, 2012 | 15.80 | 16.31 | 15.56 | 16.15 | 591,961 | +0.38(+2.39%) |
Jun 18, 2012 | 15.45 | 16.00 | 15.26 | 15.77 | 665,138 | +0.17(+1.08%) |
Jun 15, 2012 | 15.71 | 15.87 | 15.32 | 15.60 | 2,377,576 | -0.05(-0.32%) |
Jun 14, 2012 | 16.00 | 16.16 | 15.38 | 15.65 | 991,917 | -0.19(-1.19%) |
Jun 13, 2012 | 15.95 | 16.23 | 15.68 | 15.84 | 1,002,045 | -0.08(-0.50%) |
Jun 12, 2012 | 15.24 | 15.93 | 15.19 | 15.92 | 873,453 | +0.80(+5.31%) |
Jun 11, 2012 | 15.56 | 15.65 | 14.99 | 15.12 | 581,452 | -0.35(-2.24%) |
Jun 08, 2012 | 14.96 | 15.51 | 14.70 | 15.46 | 554,551 | +0.22(+1.43%) |
Jun 07, 2012 | 15.77 | 15.86 | 15.02 | 15.25 | 647,024 | -0.39(-2.47%) |
Jun 06, 2012 | 15.34 | 15.81 | 15.29 | 15.63 | 1,333,429 | +0.66(+4.44%) |
Jun 05, 2012 | 14.59 | 15.01 | 14.51 | 14.97 | 794,126 | +0.38(+2.58%) |
Jun 04, 2012 | 14.60 | 14.70 | 14.08 | 14.59 | 704,230 | -0.01(-0.07%) |
Jun 01, 2012 | 13.83 | 14.65 | 13.76 | 14.60 | 856,822 | +0.92(+6.74%) |
May 31, 2012 | 14.11 | 14.21 | 13.54 | 13.68 | 526,606 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.31 | 13.52 | 14.12 | 732,054 | -0.20(-1.39%) |
May 29, 2012 | 14.50 | 14.65 | 14.16 | 14.31 | 493,368 | -0.01(-0.07%) |
May 25, 2012 | 14.28 | 14.52 | 14.10 | 14.32 | 417,839 | +0.07(+0.49%) |
May 24, 2012 | 14.52 | 14.67 | 13.91 | 14.25 | 766,716 | +0.08(+0.56%) |
May 23, 2012 | 13.25 | 14.24 | 12.94 | 14.17 | 1,013,985 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.13 | 13.48 | 13.63 | 787,668 | -0.14(-1.01%) |
May 21, 2012 | 13.17 | 13.82 | 13.13 | 13.77 | 517,003 | +0.66(+5.07%) |
May 18, 2012 | 13.09 | 13.48 | 12.84 | 13.10 | 1,131,467 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.97 | 12.42 | 12.71 | 1,001,615 | +0.42(+3.39%) |
May 16, 2012 | 12.39 | 12.94 | 12.01 | 12.29 | 1,212,607 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.24 | 12.39 | 1,877,476 | -1.51(-10.84%) |
May 14, 2012 | 14.23 | 14.62 | 13.90 | 13.90 | 574,125 | -0.70(-4.82%) |
May 11, 2012 | 14.41 | 14.91 | 14.35 | 14.60 | 483,458 | -0.03(-0.20%) |
May 10, 2012 | 14.78 | 15.07 | 14.55 | 14.63 | 666,887 | +0.09(+0.61%) |
May 09, 2012 | 14.16 | 14.87 | 13.94 | 14.54 | 1,160,492 | -0.01(-0.07%) |
May 08, 2012 | 14.18 | 14.56 | 14.15 | 14.55 | 844,012 | -0.05(-0.34%) |
May 07, 2012 | 15.23 | 15.36 | 14.55 | 14.60 | 752,141 | -0.64(-4.23%) |
May 04, 2012 | 14.91 | 15.30 | 14.69 | 15.25 | 925,410 | +0.33(+2.19%) |
May 03, 2012 | 15.40 | 15.41 | 14.60 | 14.92 | 694,649 | -0.59(-3.83%) |
May 02, 2012 | 15.71 | 15.71 | 15.26 | 15.51 | 458,692 | -0.40(-2.49%) |