Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.00 | 14.00 | 13.71 | 13.85 | 11,181 | -0.15(-1.07%) |
Jul 30, 2012 | 14.10 | 14.10 | 13.95 | 14.00 | 28,656 | -0.51(-3.51%) |
Jul 27, 2012 | 14.24 | 14.51 | 14.24 | 14.51 | 37,761 | +0.61(+4.39%) |
Jul 26, 2012 | 13.90 | 14.04 | 13.90 | 13.90 | 7,982 | +0.07(+0.51%) |
Jul 25, 2012 | 13.81 | 14.07 | 13.81 | 13.83 | 36,545 | -0.56(-3.89%) |
Jul 24, 2012 | 14.48 | 14.48 | 14.30 | 14.39 | 18,312 | -0.36(-2.44%) |
Jul 23, 2012 | 14.79 | 14.79 | 14.67 | 14.75 | 11,764 | -0.45(-2.96%) |
Jul 20, 2012 | 15.39 | 15.39 | 15.06 | 15.20 | 12,550 | +0.05(+0.33%) |
Jul 19, 2012 | 14.96 | 15.22 | 14.96 | 15.15 | 7,711 | +0.45(+3.06%) |
Jul 18, 2012 | 14.77 | 14.77 | 14.63 | 14.70 | 13,813 | -0.50(-3.27%) |
Jul 17, 2012 | 15.15 | 15.20 | 15.06 | 15.20 | 11,096 | -0.01(-0.08%) |
Jul 16, 2012 | 15.11 | 15.25 | 15.11 | 15.21 | 19,632 | +0.01(+0.07%) |
Jul 14, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | +0.00(+0.00%) |
Jul 13, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | -0.29(-1.87%) |
Jul 12, 2012 | 15.35 | 15.50 | 15.35 | 15.49 | 11,453 | +0.31(+2.04%) |
Jul 11, 2012 | 15.12 | 15.20 | 15.10 | 15.18 | 8,752 | +0.29(+1.95%) |
Jul 10, 2012 | 14.83 | 14.95 | 14.83 | 14.89 | 12,539 | +0.39(+2.69%) |
Jul 09, 2012 | 14.54 | 14.63 | 14.40 | 14.50 | 15,470 | +0.00(+0.00%) |
Jul 06, 2012 | 14.74 | 14.80 | 14.45 | 14.50 | 19,097 | -0.85(-5.54%) |
Jul 05, 2012 | 15.47 | 15.47 | 15.27 | 15.35 | 21,378 | -0.95(-5.81%) |
Jul 03, 2012 | 16.51 | 16.51 | 16.18 | 16.30 | 15,920 | -0.38(-2.29%) |
Jul 02, 2012 | 16.99 | 16.99 | 16.67 | 16.68 | 5,744 | -0.62(-3.57%) |
Jun 29, 2012 | 17.47 | 17.47 | 16.76 | 17.30 | 4,490 | +0.70(+4.20%) |
Jun 28, 2012 | 16.80 | 16.80 | 16.46 | 16.60 | 9,623 | -0.20(-1.19%) |
Jun 27, 2012 | 16.93 | 16.93 | 16.73 | 16.80 | 3,620 | +0.15(+0.90%) |
Jun 26, 2012 | 16.68 | 16.80 | 16.60 | 16.65 | 15,332 | +0.44(+2.71%) |
Jun 25, 2012 | 16.35 | 16.35 | 16.07 | 16.21 | 24,073 | -1.03(-5.97%) |
Jun 22, 2012 | 17.12 | 17.24 | 17.11 | 17.24 | 68,945 | -0.06(-0.35%) |
Jun 21, 2012 | 17.55 | 17.64 | 17.30 | 17.30 | 28,939 | -1.92(-9.99%) |
Jun 20, 2012 | 19.17 | 19.24 | 19.10 | 19.22 | 17,462 | +0.08(+0.42%) |
Jun 19, 2012 | 18.89 | 19.23 | 18.89 | 19.14 | 30,602 | +0.60(+3.24%) |
Jun 18, 2012 | 18.49 | 18.55 | 18.20 | 18.54 | 15,338 | -0.16(-0.86%) |
Jun 15, 2012 | 18.61 | 18.76 | 18.61 | 18.70 | 8,050 | +0.10(+0.54%) |
Jun 14, 2012 | 18.53 | 18.60 | 18.38 | 18.60 | 18,641 | +0.08(+0.43%) |
Jun 13, 2012 | 18.70 | 18.70 | 18.51 | 18.52 | 28,251 | +0.05(+0.27%) |
Jun 12, 2012 | 18.30 | 18.47 | 18.25 | 18.47 | 8,278 | +0.81(+4.59%) |
Jun 11, 2012 | 18.14 | 18.14 | 17.65 | 17.66 | 11,368 | +0.13(+0.74%) |
Jun 08, 2012 | 17.65 | 17.74 | 17.03 | 17.53 | 15,001 | -0.52(-2.88%) |
Jun 07, 2012 | 17.75 | 18.30 | 17.71 | 18.05 | 23,617 | +0.71(+4.09%) |
Jun 06, 2012 | 17.34 | 17.34 | 17.19 | 17.34 | 6,055 | +0.54(+3.21%) |
Jun 05, 2012 | 16.73 | 16.92 | 16.73 | 16.80 | 8,060 | -0.09(-0.53%) |
Jun 04, 2012 | 16.71 | 16.90 | 16.70 | 16.89 | 13,410 | -0.31(-1.80%) |
Jun 01, 2012 | 16.99 | 17.25 | 16.99 | 17.20 | 18,839 | +0.29(+1.71%) |
May 31, 2012 | 16.75 | 17.05 | 16.75 | 16.91 | 15,784 | +0.15(+0.89%) |
May 30, 2012 | 16.97 | 16.97 | 16.62 | 16.76 | 2,986 | -0.32(-1.87%) |
May 29, 2012 | 17.08 | 17.31 | 17.00 | 17.08 | 8,562 | +0.35(+2.09%) |
May 25, 2012 | 17.08 | 17.08 | 16.73 | 16.73 | 11,852 | -0.37(-2.16%) |
May 24, 2012 | 17.44 | 17.44 | 17.10 | 17.10 | 13,665 | -0.28(-1.61%) |
May 23, 2012 | 17.58 | 17.58 | 17.15 | 17.38 | 15,751 | -0.18(-1.03%) |
May 22, 2012 | 17.62 | 17.82 | 17.49 | 17.56 | 9,346 | +0.71(+4.21%) |
May 21, 2012 | 16.70 | 16.85 | 16.67 | 16.85 | 98,349 | +0.12(+0.72%) |
May 18, 2012 | 16.75 | 16.80 | 16.60 | 16.73 | 15,783 | +0.03(+0.18%) |
May 17, 2012 | 16.92 | 16.92 | 16.70 | 16.70 | 12,962 | -0.17(-1.01%) |
May 16, 2012 | 16.89 | 16.97 | 16.76 | 16.87 | 25,348 | -0.51(-2.93%) |
May 15, 2012 | 17.54 | 17.54 | 17.32 | 17.38 | 18,722 | -0.15(-0.86%) |
May 14, 2012 | 17.50 | 17.62 | 17.50 | 17.53 | 8,017 | -0.90(-4.90%) |
May 11, 2012 | 18.32 | 18.66 | 18.32 | 18.43 | 5,945 | +0.14(+0.78%) |
May 10, 2012 | 18.29 | 18.30 | 18.20 | 18.29 | 16,787 | +0.39(+2.18%) |
May 09, 2012 | 17.86 | 17.90 | 17.61 | 17.90 | 108,900 | -0.36(-1.97%) |
May 08, 2012 | 18.60 | 18.60 | 18.16 | 18.26 | 21,258 | -1.00(-5.19%) |
May 07, 2012 | 19.32 | 19.32 | 19.16 | 19.26 | 9,581 | -0.21(-1.08%) |
May 04, 2012 | 19.64 | 19.64 | 19.33 | 19.47 | 12,318 | +0.51(+2.69%) |
May 03, 2012 | 19.23 | 19.23 | 18.96 | 18.96 | 5,974 | -0.19(-0.99%) |
May 02, 2012 | 19.34 | 19.34 | 19.00 | 19.15 | 6,602 | -0.12(-0.62%) |