Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.18 | 16.25 | 16.15 | 16.25 | 4,528 | +0.07(+0.46%) |
Jul 30, 2012 | 16.16 | 16.29 | 16.15 | 16.18 | 3,513 | +0.01(+0.04%) |
Jul 27, 2012 | 16.17 | 16.17 | 16.17 | 16.17 | 100 | -0.03(-0.19%) |
Jul 26, 2012 | 16.10 | 16.20 | 16.10 | 16.20 | 1,578 | +0.10(+0.62%) |
Jul 25, 2012 | 15.80 | 16.34 | 15.80 | 16.10 | 16,928 | +0.26(+1.64%) |
Jul 24, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 211 | -0.06(-0.38%) |
Jul 23, 2012 | 15.87 | 16.03 | 15.87 | 15.90 | 1,035 | -0.00(-0.00%) |
Jul 20, 2012 | 15.77 | 15.99 | 15.77 | 15.90 | 7,033 | +0.08(+0.51%) |
Jul 19, 2012 | 15.80 | 15.84 | 15.72 | 15.82 | 5,009 | -0.01(-0.06%) |
Jul 18, 2012 | 15.64 | 15.83 | 15.64 | 15.83 | 471 | +0.03(+0.19%) |
Jul 17, 2012 | 15.83 | 15.84 | 15.80 | 15.80 | 575 | -0.04(-0.25%) |
Jul 14, 2012 | 15.84 | 15.84 | 15.84 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 15.86 | 15.89 | 15.84 | 15.84 | 824 | +0.00(+0.00%) |
Jul 12, 2012 | 15.84 | 15.86 | 15.84 | 15.84 | 4,680 | -0.03(-0.19%) |
Jul 11, 2012 | 15.79 | 15.87 | 15.79 | 15.87 | 1,029 | -0.07(-0.44%) |
Jul 10, 2012 | 15.84 | 15.96 | 15.84 | 15.94 | 1,300 | +0.11(+0.69%) |
Jul 09, 2012 | 15.93 | 15.93 | 15.83 | 15.83 | 1,610 | +0.08(+0.51%) |
Jul 06, 2012 | 15.74 | 15.75 | 15.74 | 15.75 | 631 | +0.01(+0.09%) |
Jul 05, 2012 | 15.56 | 15.75 | 15.56 | 15.74 | 2,942 | +0.09(+0.55%) |
Jul 03, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 500 | +0.05(+0.32%) |
Jul 02, 2012 | 15.59 | 16.00 | 15.57 | 15.60 | 5,090 | -0.05(-0.32%) |
Jun 29, 2012 | 15.71 | 15.71 | 15.64 | 15.65 | 1,025 | +0.06(+0.39%) |
Jun 28, 2012 | 15.56 | 15.59 | 15.56 | 15.59 | 800 | +0.01(+0.09%) |
Jun 27, 2012 | 15.52 | 15.58 | 15.51 | 15.58 | 3,615 | -0.00(-0.03%) |
Jun 26, 2012 | 15.63 | 15.63 | 15.53 | 15.58 | 3,688 | -0.05(-0.32%) |
Jun 25, 2012 | 15.60 | 15.79 | 15.60 | 15.63 | 10,040 | -0.32(-2.01%) |
Jun 22, 2012 | 15.94 | 15.95 | 15.93 | 15.95 | 2,698 | +0.00(+0.00%) |
Jun 21, 2012 | 15.96 | 15.96 | 15.95 | 15.95 | 225 | -0.06(-0.37%) |
Jun 20, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 564 | +0.08(+0.50%) |
Jun 19, 2012 | 15.87 | 15.93 | 15.87 | 15.93 | 729 | +0.04(+0.25%) |
Jun 18, 2012 | 15.76 | 15.91 | 15.75 | 15.89 | 3,811 | +0.14(+0.89%) |
Jun 15, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 2,972 | -0.08(-0.51%) |
Jun 14, 2012 | 15.76 | 15.84 | 15.76 | 15.83 | 700 | -0.07(-0.44%) |
Jun 11, 2012 | 15.84 | 15.90 | 15.90 | 15.90 | 200 | +0.06(+0.39%) |
Jun 08, 2012 | 15.64 | 15.84 | 15.64 | 15.84 | 484 | +0.20(+1.27%) |
Jun 07, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 625 | -0.07(-0.44%) |
Jun 05, 2012 | 15.71 | 15.71 | 15.71 | 15.71 | 300 | +0.00(+0.00%) |
Jun 04, 2012 | 15.78 | 15.78 | 15.65 | 15.71 | 3,210 | -0.07(-0.44%) |
Jun 01, 2012 | 15.86 | 15.86 | 15.78 | 15.78 | 2,044 | -0.12(-0.75%) |
May 31, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 137 | +0.11(+0.67%) |
May 30, 2012 | 15.84 | 15.84 | 15.69 | 15.79 | 1,923 | +0.04(+0.28%) |
May 29, 2012 | 15.67 | 15.75 | 15.66 | 15.75 | 2,150 | +0.14(+0.90%) |
May 25, 2012 | 15.51 | 15.61 | 15.51 | 15.61 | 400 | +0.10(+0.64%) |
May 24, 2012 | 15.56 | 15.56 | 15.51 | 15.51 | 2,145 | -0.18(-1.15%) |
May 23, 2012 | 15.60 | 15.70 | 15.60 | 15.69 | 1,685 | -0.03(-0.19%) |
May 22, 2012 | 15.79 | 15.79 | 15.72 | 15.72 | 1,216 | -0.09(-0.58%) |
May 18, 2012 | 15.84 | 15.81 | 15.81 | 15.81 | 400 | +0.11(+0.71%) |
May 17, 2012 | 15.79 | 15.79 | 15.70 | 15.70 | 892 | -0.10(-0.63%) |
May 16, 2012 | 15.79 | 15.80 | 15.79 | 15.80 | 600 | +0.01(+0.06%) |
May 15, 2012 | 15.68 | 15.80 | 15.68 | 15.79 | 1,106 | +0.11(+0.70%) |
May 14, 2012 | 15.78 | 15.80 | 15.68 | 15.68 | 4,200 | -0.22(-1.38%) |
May 11, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 619 | +0.11(+0.70%) |
May 10, 2012 | 15.80 | 15.80 | 15.79 | 15.79 | 1,601 | +0.09(+0.57%) |
May 09, 2012 | 15.79 | 15.97 | 15.67 | 15.70 | 15,143 | +0.01(+0.06%) |
May 08, 2012 | 16.15 | 16.25 | 15.66 | 15.69 | 9,823 | -0.44(-2.73%) |
May 07, 2012 | 16.15 | 16.15 | 16.13 | 16.13 | 294 | -0.02(-0.12%) |
May 04, 2012 | 16.13 | 16.15 | 16.13 | 16.15 | 350 | +0.03(+0.19%) |
May 03, 2012 | 16.25 | 16.25 | 16.03 | 16.12 | 2,288 | +0.13(+0.81%) |
May 02, 2012 | 16.24 | 16.24 | 15.85 | 15.99 | 4,786 | +0.06(+0.38%) |