Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.69 | 15.74 | 15.56 | 15.67 | 510,574 | -0.02(-0.15%) |
Jul 30, 2012 | 15.86 | 15.95 | 15.66 | 15.70 | 386,511 | -0.14(-0.88%) |
Jul 27, 2012 | 15.59 | 15.86 | 15.46 | 15.84 | 435,145 | +0.34(+2.20%) |
Jul 26, 2012 | 15.59 | 15.59 | 15.43 | 15.50 | 261,528 | +0.14(+0.93%) |
Jul 25, 2012 | 15.48 | 15.51 | 15.28 | 15.35 | 307,901 | -0.01(-0.04%) |
Jul 24, 2012 | 15.57 | 15.57 | 15.34 | 15.36 | 485,846 | -0.16(-1.03%) |
Jul 23, 2012 | 15.53 | 15.64 | 15.49 | 15.52 | 402,459 | -0.20(-1.30%) |
Jul 20, 2012 | 15.64 | 15.84 | 15.63 | 15.72 | 591,785 | +0.00(+0.00%) |
Jul 19, 2012 | 15.80 | 15.90 | 15.52 | 15.72 | 643,790 | -0.01(-0.09%) |
Jul 18, 2012 | 15.68 | 15.79 | 15.64 | 15.74 | 498,843 | +0.10(+0.66%) |
Jul 17, 2012 | 15.59 | 15.66 | 15.47 | 15.64 | 436,249 | +0.07(+0.44%) |
Jul 16, 2012 | 15.53 | 15.73 | 15.51 | 15.57 | 556,936 | -0.05(-0.31%) |
Jul 13, 2012 | 15.33 | 15.62 | 15.33 | 15.62 | 511,968 | +0.25(+1.62%) |
Jul 12, 2012 | 15.25 | 15.40 | 15.25 | 15.37 | 513,711 | -0.03(-0.20%) |
Jul 11, 2012 | 15.34 | 15.41 | 15.29 | 15.40 | 431,396 | +0.04(+0.24%) |
Jul 10, 2012 | 15.27 | 15.37 | 15.26 | 15.36 | 453,164 | +0.12(+0.76%) |
Jul 09, 2012 | 15.03 | 15.28 | 15.03 | 15.24 | 910,062 | +0.17(+1.11%) |
Jul 06, 2012 | 14.95 | 15.09 | 14.91 | 15.08 | 283,067 | -0.02(-0.14%) |
Jul 05, 2012 | 15.15 | 15.19 | 15.04 | 15.10 | 286,467 | -0.05(-0.32%) |
Jul 03, 2012 | 15.04 | 15.14 | 14.98 | 15.14 | 277,397 | +0.06(+0.39%) |
Jul 02, 2012 | 14.98 | 15.09 | 14.82 | 15.09 | 721,152 | +0.19(+1.31%) |
Jun 29, 2012 | 14.88 | 14.92 | 14.76 | 14.89 | 565,329 | +0.21(+1.42%) |
Jun 28, 2012 | 14.52 | 14.71 | 14.49 | 14.68 | 528,813 | -0.00(-0.02%) |
Jun 27, 2012 | 14.39 | 14.70 | 14.26 | 14.69 | 567,868 | +0.30(+2.06%) |
Jun 26, 2012 | 14.37 | 14.50 | 14.27 | 14.39 | 534,820 | -0.02(-0.14%) |
Jun 25, 2012 | 14.35 | 14.52 | 14.32 | 14.41 | 475,866 | -0.10(-0.68%) |
Jun 22, 2012 | 14.58 | 14.58 | 14.45 | 14.51 | 854,859 | -0.00(-0.02%) |
Jun 21, 2012 | 14.69 | 14.76 | 14.50 | 14.51 | 960,409 | -0.23(-1.57%) |
Jun 20, 2012 | 14.92 | 14.95 | 14.74 | 14.74 | 404,439 | -0.22(-1.44%) |
Jun 19, 2012 | 15.01 | 15.06 | 14.93 | 14.96 | 611,210 | -0.05(-0.32%) |
Jun 18, 2012 | 14.92 | 15.03 | 14.88 | 15.01 | 577,017 | +0.02(+0.11%) |
Jun 15, 2012 | 14.88 | 15.15 | 14.82 | 14.99 | 859,727 | +0.14(+0.94%) |
Jun 14, 2012 | 14.74 | 14.87 | 14.71 | 14.85 | 751,802 | +0.15(+1.02%) |
Jun 13, 2012 | 14.74 | 14.93 | 14.62 | 14.70 | 825,478 | +0.01(+0.07%) |
Jun 12, 2012 | 14.63 | 14.82 | 14.53 | 14.69 | 976,612 | +0.07(+0.49%) |
Jun 11, 2012 | 14.84 | 14.87 | 14.61 | 14.62 | 471,492 | -0.13(-0.85%) |
Jun 08, 2012 | 14.38 | 14.82 | 14.26 | 14.74 | 755,036 | +0.27(+1.89%) |
Jun 07, 2012 | 14.62 | 14.64 | 14.45 | 14.47 | 962,963 | +0.00(+0.00%) |
Jun 06, 2012 | 14.26 | 14.49 | 14.13 | 14.47 | 746,330 | +0.30(+2.13%) |
Jun 05, 2012 | 13.99 | 14.23 | 13.91 | 14.17 | 616,871 | +0.16(+1.11%) |
Jun 04, 2012 | 14.13 | 14.17 | 14.00 | 14.01 | 752,658 | -0.08(-0.55%) |
Jun 01, 2012 | 13.95 | 14.21 | 13.95 | 14.09 | 737,008 | -0.12(-0.83%) |
May 31, 2012 | 14.14 | 14.32 | 14.13 | 14.21 | 846,897 | +0.06(+0.43%) |
May 30, 2012 | 14.30 | 14.39 | 14.15 | 14.15 | 538,462 | -0.28(-1.92%) |
May 29, 2012 | 14.46 | 14.51 | 14.35 | 14.43 | 501,110 | +0.01(+0.09%) |
May 25, 2012 | 14.39 | 14.47 | 14.37 | 14.41 | 369,726 | +0.00(+0.00%) |
May 24, 2012 | 14.23 | 14.43 | 14.11 | 14.41 | 733,180 | +0.16(+1.09%) |
May 23, 2012 | 14.27 | 14.38 | 14.04 | 14.26 | 1,312,605 | -0.12(-0.82%) |
May 22, 2012 | 14.42 | 14.49 | 14.32 | 14.38 | 885,451 | -0.09(-0.63%) |
May 21, 2012 | 14.55 | 14.55 | 14.40 | 14.47 | 603,621 | -0.05(-0.37%) |
May 18, 2012 | 14.71 | 14.82 | 14.49 | 14.52 | 584,270 | -0.20(-1.36%) |
May 17, 2012 | 14.85 | 15.02 | 14.72 | 14.72 | 678,086 | -0.14(-0.93%) |
May 16, 2012 | 14.78 | 14.94 | 14.77 | 14.86 | 723,392 | +0.09(+0.62%) |
May 15, 2012 | 14.59 | 14.96 | 14.53 | 14.77 | 956,185 | +0.21(+1.46%) |
May 14, 2012 | 14.59 | 14.67 | 14.49 | 14.55 | 528,429 | -0.18(-1.19%) |
May 11, 2012 | 14.78 | 14.91 | 14.70 | 14.73 | 704,747 | -0.16(-1.09%) |
May 10, 2012 | 14.75 | 14.93 | 14.71 | 14.89 | 602,817 | +0.23(+1.57%) |
May 09, 2012 | 14.61 | 14.77 | 14.58 | 14.66 | 727,348 | -0.07(-0.46%) |
May 08, 2012 | 14.55 | 14.84 | 14.53 | 14.73 | 941,916 | +0.12(+0.79%) |
May 07, 2012 | 14.48 | 14.66 | 14.44 | 14.62 | 524,479 | +0.13(+0.86%) |
May 04, 2012 | 14.57 | 14.74 | 14.48 | 14.49 | 493,668 | -0.14(-0.95%) |
May 03, 2012 | 14.64 | 14.74 | 14.47 | 14.63 | 816,215 | +0.02(+0.16%) |
May 02, 2012 | 14.59 | 14.63 | 14.47 | 14.61 | 757,940 | -0.09(-0.60%) |