Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.80 | 13.87 | 13.80 | 13.80 | 74,033 | -0.01(-0.07%) |
Jul 30, 2012 | 13.95 | 14.00 | 13.76 | 13.81 | 76,099 | -0.35(-2.47%) |
Jul 27, 2012 | 13.76 | 14.16 | 13.76 | 14.16 | 174,649 | +0.52(+3.81%) |
Jul 26, 2012 | 13.42 | 13.80 | 13.42 | 13.64 | 147,743 | +0.44(+3.33%) |
Jul 25, 2012 | 13.06 | 13.21 | 13.03 | 13.20 | 249,095 | +0.12(+0.92%) |
Jul 24, 2012 | 13.12 | 13.15 | 13.00 | 13.08 | 148,399 | -0.30(-2.24%) |
Jul 23, 2012 | 13.50 | 13.50 | 13.31 | 13.38 | 38,888 | -0.15(-1.11%) |
Jul 20, 2012 | 13.51 | 13.58 | 13.50 | 13.53 | 44,641 | -0.30(-2.17%) |
Jul 19, 2012 | 13.72 | 13.88 | 13.69 | 13.83 | 80,389 | -0.12(-0.86%) |
Jul 18, 2012 | 13.86 | 14.10 | 13.86 | 13.95 | 78,235 | -0.11(-0.78%) |
Jul 17, 2012 | 13.94 | 14.08 | 13.94 | 14.06 | 58,293 | -0.06(-0.42%) |
Jul 16, 2012 | 14.10 | 14.21 | 14.10 | 14.12 | 57,668 | -0.05(-0.35%) |
Jul 14, 2012 | 14.23 | 14.31 | 14.09 | 14.17 | 44,525 | +0.00(+0.00%) |
Jul 13, 2012 | 14.23 | 14.31 | 14.09 | 14.17 | 44,525 | -0.12(-0.84%) |
Jul 12, 2012 | 14.17 | 14.39 | 14.17 | 14.29 | 32,562 | -0.26(-1.79%) |
Jul 11, 2012 | 14.55 | 14.64 | 14.49 | 14.55 | 56,344 | +0.11(+0.76%) |
Jul 10, 2012 | 14.49 | 14.53 | 14.43 | 14.44 | 49,277 | -0.18(-1.24%) |
Jul 09, 2012 | 14.52 | 14.67 | 14.52 | 14.62 | 16,574 | -0.20(-1.34%) |
Jul 06, 2012 | 14.89 | 14.89 | 14.77 | 14.82 | 24,615 | -0.12(-0.80%) |
Jul 05, 2012 | 14.83 | 14.99 | 14.83 | 14.94 | 84,060 | +0.11(+0.74%) |
Jul 03, 2012 | 14.60 | 14.86 | 14.55 | 14.83 | 257,080 | +0.29(+1.99%) |
Jul 02, 2012 | 14.33 | 14.60 | 14.33 | 14.54 | 205,517 | +0.04(+0.28%) |
Jun 30, 2012 | 14.41 | 14.54 | 14.41 | 14.50 | 49,044 | -0.02(-0.14%) |
Jun 29, 2012 | 14.41 | 14.54 | 14.41 | 14.52 | 49,476 | +0.11(+0.76%) |
Jun 28, 2012 | 14.41 | 14.59 | 14.26 | 14.41 | 55,731 | +0.00(+0.00%) |
Jun 27, 2012 | 14.25 | 14.45 | 14.19 | 14.41 | 60,242 | +0.13(+0.91%) |
Jun 26, 2012 | 14.40 | 14.40 | 14.16 | 14.28 | 76,839 | -0.05(-0.35%) |
Jun 25, 2012 | 14.51 | 14.72 | 14.30 | 14.33 | 70,243 | -0.42(-2.85%) |
Jun 22, 2012 | 14.64 | 14.82 | 14.64 | 14.75 | 68,294 | +0.26(+1.79%) |
Jun 21, 2012 | 14.68 | 14.81 | 14.41 | 14.49 | 97,087 | -0.04(-0.28%) |
Jun 20, 2012 | 14.52 | 14.66 | 14.50 | 14.53 | 142,603 | -0.01(-0.07%) |
Jun 19, 2012 | 14.50 | 14.54 | 14.46 | 14.54 | 137,132 | +0.26(+1.82%) |
Jun 18, 2012 | 14.31 | 14.32 | 14.22 | 14.28 | 143,291 | +0.13(+0.92%) |
Jun 15, 2012 | 14.16 | 14.25 | 14.15 | 14.15 | 156,574 | +0.06(+0.43%) |
Jun 14, 2012 | 14.11 | 14.15 | 14.05 | 14.09 | 76,294 | +0.03(+0.21%) |
Jun 13, 2012 | 14.05 | 14.15 | 14.00 | 14.06 | 137,947 | +0.30(+2.18%) |
Jun 12, 2012 | 13.69 | 13.76 | 13.62 | 13.76 | 101,738 | +0.32(+2.38%) |
Jun 11, 2012 | 13.72 | 13.85 | 13.44 | 13.44 | 270,122 | -0.31(-2.25%) |
Jun 08, 2012 | 13.88 | 13.88 | 13.65 | 13.75 | 161,170 | -0.23(-1.65%) |
Jun 07, 2012 | 14.43 | 14.43 | 13.97 | 13.98 | 206,536 | -0.54(-3.72%) |
Jun 06, 2012 | 14.69 | 14.70 | 14.46 | 14.52 | 170,699 | -0.35(-2.35%) |
Jun 05, 2012 | 14.75 | 14.87 | 14.50 | 14.87 | 245,088 | +0.48(+3.34%) |
Jun 04, 2012 | 14.35 | 14.54 | 14.33 | 14.39 | 96,289 | +0.25(+1.77%) |
Jun 02, 2012 | 14.14 | 14.25 | 14.11 | 14.14 | 163,736 | +0.00(+0.00%) |
Jun 01, 2012 | 14.14 | 14.25 | 14.11 | 14.14 | 163,736 | -0.18(-1.26%) |
May 31, 2012 | 14.29 | 14.45 | 14.26 | 14.32 | 200,107 | +0.32(+2.29%) |
May 30, 2012 | 14.08 | 14.36 | 13.95 | 14.00 | 90,640 | -0.37(-2.57%) |
May 29, 2012 | 14.37 | 14.53 | 14.34 | 14.37 | 97,506 | +0.62(+4.51%) |
May 25, 2012 | 13.96 | 14.13 | 13.74 | 13.75 | 143,430 | -0.30(-2.14%) |
May 24, 2012 | 14.00 | 14.06 | 13.96 | 14.05 | 140,093 | -0.20(-1.40%) |
May 23, 2012 | 14.34 | 14.49 | 14.07 | 14.25 | 137,444 | -0.25(-1.72%) |
May 22, 2012 | 14.51 | 14.69 | 14.48 | 14.50 | 160,533 | +0.02(+0.14%) |
May 21, 2012 | 14.50 | 14.63 | 14.40 | 14.48 | 133,083 | -0.16(-1.09%) |
May 18, 2012 | 14.60 | 15.14 | 14.55 | 14.64 | 119,024 | +0.05(+0.34%) |
May 17, 2012 | 14.73 | 14.73 | 14.57 | 14.59 | 81,511 | +0.07(+0.48%) |
May 16, 2012 | 14.55 | 14.63 | 14.51 | 14.52 | 98,282 | -0.09(-0.62%) |
May 15, 2012 | 14.70 | 14.75 | 14.57 | 14.61 | 88,263 | -0.44(-2.92%) |
May 14, 2012 | 15.10 | 15.16 | 15.01 | 15.05 | 154,187 | -0.05(-0.33%) |
May 11, 2012 | 15.02 | 15.82 | 15.02 | 15.10 | 204,632 | -1.04(-6.44%) |
May 10, 2012 | 16.00 | 16.25 | 16.00 | 16.14 | 282,376 | +0.42(+2.67%) |
May 09, 2012 | 15.46 | 15.79 | 15.46 | 15.72 | 165,892 | +0.24(+1.55%) |
May 08, 2012 | 15.60 | 15.80 | 15.30 | 15.48 | 175,458 | -0.37(-2.33%) |
May 07, 2012 | 15.80 | 15.90 | 15.76 | 15.85 | 141,989 | -0.07(-0.44%) |
May 04, 2012 | 15.81 | 15.92 | 15.79 | 15.92 | 214,718 | +0.01(+0.06%) |
May 03, 2012 | 16.03 | 16.09 | 15.88 | 15.91 | 109,785 | -0.18(-1.12%) |
May 02, 2012 | 16.03 | 16.16 | 16.03 | 16.09 | 166,519 | -0.08(-0.52%) |