Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.24 | 14.24 | 14.06 | 14.11 | 11,233 | -0.10(-0.67%) |
Jul 30, 2012 | 14.34 | 14.35 | 14.02 | 14.21 | 16,252 | -0.03(-0.19%) |
Jul 27, 2012 | 14.29 | 14.32 | 14.20 | 14.23 | 12,608 | -0.04(-0.27%) |
Jul 26, 2012 | 14.33 | 14.33 | 14.17 | 14.27 | 19,302 | +0.05(+0.35%) |
Jul 25, 2012 | 14.13 | 14.23 | 14.09 | 14.22 | 25,471 | +0.11(+0.78%) |
Jul 24, 2012 | 14.08 | 14.12 | 14.02 | 14.11 | 19,777 | +0.08(+0.57%) |
Jul 23, 2012 | 13.89 | 14.11 | 13.89 | 14.03 | 32,740 | +0.05(+0.36%) |
Jul 20, 2012 | 13.90 | 13.98 | 13.87 | 13.98 | 4,284 | +0.10(+0.72%) |
Jul 19, 2012 | 13.92 | 13.97 | 13.81 | 13.88 | 17,140 | -0.01(-0.11%) |
Jul 18, 2012 | 13.94 | 13.95 | 13.80 | 13.89 | 15,549 | +0.00(+0.04%) |
Jul 17, 2012 | 13.83 | 13.95 | 13.83 | 13.89 | 27,139 | +0.02(+0.16%) |
Jul 16, 2012 | 13.94 | 13.95 | 13.75 | 13.87 | 18,486 | +0.05(+0.34%) |
Jul 13, 2012 | 13.80 | 13.87 | 13.74 | 13.82 | 12,605 | +0.06(+0.44%) |
Jul 12, 2012 | 13.90 | 13.90 | 13.72 | 13.76 | 12,184 | -0.14(-1.01%) |
Jul 11, 2012 | 13.88 | 13.97 | 13.88 | 13.90 | 4,757 | -0.02(-0.13%) |
Jul 10, 2012 | 13.94 | 13.99 | 13.90 | 13.92 | 13,821 | -0.05(-0.37%) |
Jul 09, 2012 | 13.96 | 13.98 | 13.85 | 13.97 | 9,309 | +0.05(+0.36%) |
Jul 06, 2012 | 13.85 | 13.97 | 13.81 | 13.92 | 12,429 | -0.05(-0.36%) |
Jul 05, 2012 | 13.95 | 14.05 | 13.95 | 13.97 | 10,110 | -0.02(-0.14%) |
Jul 03, 2012 | 13.86 | 14.18 | 13.86 | 13.99 | 8,445 | +0.08(+0.55%) |
Jul 02, 2012 | 14.20 | 14.20 | 13.85 | 13.91 | 58,305 | +0.28(+2.03%) |
Jun 29, 2012 | 13.81 | 13.81 | 13.54 | 13.64 | 9,663 | +0.02(+0.13%) |
Jun 28, 2012 | 13.55 | 13.67 | 13.32 | 13.62 | 8,745 | +0.01(+0.07%) |
Jun 27, 2012 | 13.55 | 13.68 | 13.49 | 13.61 | 9,112 | -0.01(-0.07%) |
Jun 26, 2012 | 13.40 | 13.66 | 13.40 | 13.62 | 19,401 | +0.21(+1.57%) |
Jun 25, 2012 | 13.52 | 13.59 | 13.28 | 13.41 | 19,489 | -0.19(-1.40%) |
Jun 22, 2012 | 13.66 | 13.73 | 13.60 | 13.60 | 8,436 | -0.04(-0.30%) |
Jun 21, 2012 | 13.70 | 13.77 | 13.57 | 13.64 | 15,949 | -0.03(-0.22%) |
Jun 20, 2012 | 13.52 | 13.70 | 13.48 | 13.67 | 13,449 | +0.11(+0.81%) |
Jun 19, 2012 | 13.51 | 13.56 | 13.45 | 13.56 | 4,326 | +0.10(+0.72%) |
Jun 18, 2012 | 13.51 | 13.51 | 13.33 | 13.46 | 13,986 | -0.01(-0.09%) |
Jun 15, 2012 | 13.50 | 13.55 | 13.41 | 13.47 | 11,550 | +0.04(+0.33%) |
Jun 14, 2012 | 13.35 | 13.43 | 13.27 | 13.43 | 12,683 | +0.03(+0.22%) |
Jun 13, 2012 | 13.45 | 13.45 | 13.34 | 13.40 | 9,431 | -0.07(-0.49%) |
Jun 12, 2012 | 13.38 | 13.48 | 13.36 | 13.47 | 9,052 | +0.12(+0.87%) |
Jun 11, 2012 | 13.46 | 13.55 | 13.31 | 13.35 | 14,690 | -0.08(-0.60%) |
Jun 08, 2012 | 13.38 | 13.44 | 13.36 | 13.43 | 4,094 | +0.08(+0.60%) |
Jun 07, 2012 | 13.38 | 13.38 | 13.00 | 13.35 | 28,990 | +0.05(+0.38%) |
Jun 06, 2012 | 13.27 | 13.30 | 13.21 | 13.30 | 4,258 | +0.10(+0.76%) |
Jun 05, 2012 | 13.06 | 13.24 | 13.06 | 13.20 | 12,467 | +0.12(+0.91%) |
Jun 04, 2012 | 13.20 | 13.21 | 13.06 | 13.08 | 9,290 | -0.14(-1.05%) |
Jun 01, 2012 | 13.12 | 13.32 | 13.12 | 13.22 | 14,699 | -0.09(-0.68%) |
May 31, 2012 | 13.44 | 13.44 | 13.20 | 13.31 | 13,849 | -0.08(-0.60%) |
May 30, 2012 | 13.35 | 13.45 | 13.29 | 13.39 | 9,178 | +0.03(+0.22%) |
May 29, 2012 | 13.49 | 13.49 | 13.25 | 13.36 | 17,521 | -0.13(-0.96%) |
May 25, 2012 | 13.60 | 13.60 | 13.37 | 13.49 | 18,417 | -0.06(-0.44%) |
May 24, 2012 | 13.51 | 13.63 | 13.51 | 13.55 | 19,186 | +0.06(+0.44%) |
May 23, 2012 | 13.37 | 13.52 | 13.28 | 13.49 | 17,678 | +0.10(+0.75%) |
May 22, 2012 | 13.22 | 13.51 | 13.22 | 13.39 | 14,349 | +0.22(+1.67%) |
May 21, 2012 | 13.02 | 13.19 | 12.92 | 13.17 | 24,557 | +0.05(+0.38%) |
May 18, 2012 | 13.34 | 13.38 | 13.01 | 13.12 | 30,743 | -0.29(-2.15%) |
May 17, 2012 | 13.65 | 13.67 | 13.32 | 13.41 | 16,387 | -0.26(-1.92%) |
May 16, 2012 | 13.71 | 13.85 | 13.65 | 13.67 | 14,542 | -0.06(-0.44%) |
May 15, 2012 | 13.82 | 13.83 | 13.72 | 13.73 | 13,314 | -0.09(-0.65%) |
May 14, 2012 | 13.84 | 13.93 | 13.81 | 13.82 | 22,349 | -0.06(-0.43%) |
May 11, 2012 | 13.91 | 14.02 | 13.88 | 13.88 | 14,172 | -0.08(-0.57%) |
May 10, 2012 | 14.10 | 14.10 | 13.96 | 13.96 | 14,005 | -0.04(-0.29%) |
May 09, 2012 | 14.08 | 14.08 | 13.91 | 14.00 | 10,735 | -0.09(-0.64%) |
May 08, 2012 | 14.09 | 14.25 | 14.08 | 14.09 | 16,418 | -0.06(-0.42%) |
May 07, 2012 | 14.09 | 14.15 | 14.07 | 14.15 | 9,405 | +0.06(+0.43%) |
May 04, 2012 | 14.10 | 14.16 | 14.04 | 14.09 | 17,035 | +0.01(+0.07%) |
May 03, 2012 | 14.29 | 14.31 | 14.08 | 14.08 | 11,522 | -0.15(-1.08%) |
May 02, 2012 | 14.22 | 14.30 | 14.20 | 14.23 | 4,962 | -0.05(-0.32%) |