Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.37 | 14.69 | 14.27 | 14.42 | 273,010 | +0.08(+0.53%) |
Jul 30, 2012 | 14.33 | 14.58 | 14.31 | 14.35 | 245,482 | +0.02(+0.13%) |
Jul 27, 2012 | 14.27 | 14.50 | 14.20 | 14.33 | 238,474 | +0.08(+0.53%) |
Jul 26, 2012 | 14.39 | 14.42 | 14.14 | 14.25 | 149,006 | +0.06(+0.40%) |
Jul 25, 2012 | 14.39 | 14.39 | 14.16 | 14.20 | 163,452 | -0.06(-0.40%) |
Jul 24, 2012 | 14.48 | 14.48 | 14.23 | 14.25 | 137,968 | -0.13(-0.92%) |
Jul 23, 2012 | 14.25 | 14.48 | 14.20 | 14.39 | 213,962 | -0.13(-0.92%) |
Jul 20, 2012 | 14.65 | 14.71 | 14.29 | 14.52 | 239,860 | -0.11(-0.78%) |
Jul 19, 2012 | 15.03 | 15.13 | 14.58 | 14.63 | 321,940 | -0.36(-2.41%) |
Jul 18, 2012 | 15.07 | 15.15 | 14.94 | 14.99 | 109,513 | -0.08(-0.50%) |
Jul 17, 2012 | 15.15 | 15.22 | 14.92 | 15.07 | 275,495 | +0.02(+0.13%) |
Jul 16, 2012 | 15.19 | 15.22 | 15.01 | 15.05 | 159,890 | -0.13(-0.88%) |
Jul 13, 2012 | 15.20 | 15.38 | 15.11 | 15.19 | 241,484 | +0.00(+0.00%) |
Jul 12, 2012 | 14.56 | 15.26 | 14.52 | 15.19 | 266,880 | +0.48(+3.23%) |
Jul 11, 2012 | 14.65 | 14.77 | 14.60 | 14.71 | 323,047 | +0.02(+0.13%) |
Jul 10, 2012 | 14.88 | 15.03 | 14.58 | 14.69 | 128,716 | -0.13(-0.90%) |
Jul 09, 2012 | 14.63 | 14.98 | 14.48 | 14.82 | 271,555 | -0.19(-1.27%) |
Jul 06, 2012 | 14.77 | 15.09 | 14.69 | 15.01 | 143,055 | +0.04(+0.25%) |
Jul 05, 2012 | 15.13 | 15.20 | 14.94 | 14.98 | 98,933 | -0.15(-1.00%) |
Jul 03, 2012 | 14.82 | 15.16 | 14.82 | 15.13 | 122,376 | +0.29(+1.92%) |
Jul 02, 2012 | 14.75 | 14.86 | 14.61 | 14.84 | 226,842 | +0.11(+0.77%) |
Jun 29, 2012 | 14.67 | 14.75 | 14.50 | 14.73 | 187,045 | +0.42(+2.92%) |
Jun 28, 2012 | 13.89 | 14.31 | 13.89 | 14.31 | 152,974 | +0.25(+1.76%) |
Jun 27, 2012 | 13.97 | 14.20 | 13.97 | 14.06 | 119,702 | +0.10(+0.68%) |
Jun 26, 2012 | 13.84 | 14.04 | 13.65 | 13.97 | 194,019 | +0.17(+1.24%) |
Jun 25, 2012 | 13.80 | 14.01 | 13.78 | 13.80 | 215,840 | -0.19(-1.36%) |
Jun 22, 2012 | 13.85 | 14.12 | 13.75 | 13.99 | 464,690 | +0.27(+1.94%) |
Jun 21, 2012 | 14.20 | 14.25 | 13.70 | 13.72 | 222,480 | -0.44(-3.09%) |
Jun 20, 2012 | 14.42 | 14.48 | 14.11 | 14.16 | 220,829 | -0.15(-1.06%) |
Jun 19, 2012 | 13.97 | 14.33 | 13.89 | 14.31 | 191,340 | +0.40(+2.87%) |
Jun 18, 2012 | 13.84 | 14.08 | 13.66 | 13.91 | 230,703 | +0.00(+0.00%) |
Jun 15, 2012 | 13.66 | 13.97 | 13.66 | 13.91 | 370,277 | +0.25(+1.81%) |
Jun 14, 2012 | 13.59 | 13.84 | 13.49 | 13.66 | 197,473 | +0.11(+0.84%) |
Jun 13, 2012 | 13.65 | 13.72 | 13.46 | 13.55 | 431,334 | -0.13(-0.97%) |
Jun 12, 2012 | 13.63 | 13.72 | 13.36 | 13.68 | 144,623 | +0.17(+1.27%) |
Jun 11, 2012 | 14.16 | 14.16 | 13.51 | 13.51 | 236,693 | -0.48(-3.40%) |
Jun 08, 2012 | 13.68 | 13.99 | 13.65 | 13.99 | 144,807 | +0.25(+1.80%) |
Jun 07, 2012 | 13.99 | 14.01 | 13.70 | 13.74 | 210,742 | -0.04(-0.28%) |
Jun 06, 2012 | 13.51 | 13.93 | 13.44 | 13.78 | 359,726 | +0.44(+3.28%) |
Jun 05, 2012 | 13.11 | 13.42 | 13.08 | 13.34 | 300,508 | +0.08(+0.57%) |
Jun 04, 2012 | 13.25 | 13.32 | 13.02 | 13.27 | 275,979 | +0.06(+0.43%) |
Jun 01, 2012 | 13.53 | 13.57 | 13.17 | 13.21 | 345,532 | -0.55(-4.01%) |
May 31, 2012 | 13.74 | 13.85 | 13.52 | 13.76 | 415,711 | +0.02(+0.14%) |
May 30, 2012 | 14.04 | 14.10 | 13.74 | 13.74 | 221,251 | -0.46(-3.21%) |
May 29, 2012 | 14.20 | 14.29 | 13.91 | 14.20 | 170,441 | +0.09(+0.67%) |
May 25, 2012 | 13.97 | 14.10 | 13.85 | 14.10 | 140,667 | +0.17(+1.23%) |
May 24, 2012 | 13.87 | 14.06 | 13.70 | 13.93 | 115,459 | +0.06(+0.41%) |
May 23, 2012 | 13.66 | 13.87 | 13.55 | 13.87 | 170,191 | +0.04(+0.27%) |
May 22, 2012 | 13.85 | 13.97 | 13.67 | 13.84 | 375,463 | -0.04(-0.27%) |
May 21, 2012 | 13.55 | 13.89 | 13.51 | 13.87 | 210,594 | +0.30(+2.24%) |
May 18, 2012 | 13.63 | 13.70 | 13.47 | 13.57 | 421,008 | -0.08(-0.56%) |
May 17, 2012 | 14.01 | 14.03 | 13.65 | 13.65 | 459,316 | -0.38(-2.71%) |
May 16, 2012 | 14.39 | 14.39 | 13.99 | 14.03 | 227,738 | -0.25(-1.73%) |
May 15, 2012 | 14.31 | 14.41 | 14.18 | 14.27 | 192,923 | +0.00(+0.00%) |
May 14, 2012 | 14.37 | 14.56 | 14.27 | 14.27 | 173,922 | -0.28(-1.89%) |
May 11, 2012 | 14.45 | 14.66 | 14.25 | 14.55 | 146,608 | +0.06(+0.39%) |
May 10, 2012 | 14.68 | 14.91 | 14.42 | 14.49 | 223,813 | -0.11(-0.78%) |
May 09, 2012 | 14.57 | 14.74 | 14.51 | 14.61 | 124,571 | -0.13(-0.90%) |
May 08, 2012 | 14.55 | 14.76 | 14.47 | 14.74 | 190,744 | +0.06(+0.39%) |
May 07, 2012 | 14.53 | 14.72 | 14.45 | 14.68 | 121,357 | +0.06(+0.39%) |
May 04, 2012 | 14.57 | 14.74 | 14.51 | 14.62 | 303,445 | -0.06(-0.39%) |
May 03, 2012 | 14.81 | 14.85 | 14.62 | 14.68 | 148,505 | -0.19(-1.27%) |
May 02, 2012 | 14.62 | 14.90 | 14.55 | 14.87 | 138,612 | +0.08(+0.51%) |