Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.10 | 16.16 | 16.06 | 16.09 | 41,174 | -0.03(-0.18%) |
Jul 30, 2012 | 16.11 | 16.17 | 16.06 | 16.12 | 33,349 | -0.05(-0.32%) |
Jul 27, 2012 | 15.95 | 16.17 | 15.95 | 16.17 | 55,364 | +0.25(+1.56%) |
Jul 26, 2012 | 15.84 | 15.93 | 15.82 | 15.93 | 5,253 | +0.35(+2.26%) |
Jul 25, 2012 | 15.58 | 15.63 | 15.56 | 15.57 | 8,029 | +0.17(+1.12%) |
Jul 24, 2012 | 15.54 | 15.54 | 15.34 | 15.40 | 20,843 | -0.12(-0.79%) |
Jul 23, 2012 | 15.37 | 15.58 | 15.37 | 15.52 | 16,562 | -0.20(-1.29%) |
Jul 20, 2012 | 15.80 | 15.80 | 15.71 | 15.73 | 34,649 | -0.26(-1.63%) |
Jul 19, 2012 | 15.91 | 16.01 | 15.91 | 15.99 | 15,650 | +0.07(+0.47%) |
Jul 18, 2012 | 15.78 | 15.95 | 15.78 | 15.91 | 24,407 | +0.01(+0.04%) |
Jul 17, 2012 | 15.80 | 15.91 | 15.72 | 15.91 | 33,013 | +0.25(+1.59%) |
Jul 16, 2012 | 15.53 | 15.66 | 15.53 | 15.66 | 78,563 | +0.03(+0.22%) |
Jul 13, 2012 | 15.54 | 15.64 | 15.54 | 15.62 | 14,572 | +0.22(+1.43%) |
Jul 12, 2012 | 15.36 | 15.40 | 15.25 | 15.40 | 6,947 | -0.12(-0.75%) |
Jul 11, 2012 | 15.56 | 15.61 | 15.46 | 15.52 | 43,684 | +0.16(+1.05%) |
Jul 10, 2012 | 15.56 | 15.56 | 15.29 | 15.36 | 49,446 | -0.12(-0.78%) |
Jul 09, 2012 | 15.45 | 15.49 | 15.39 | 15.48 | 45,272 | -0.07(-0.45%) |
Jul 06, 2012 | 15.55 | 15.58 | 15.46 | 15.55 | 14,853 | -0.12(-0.78%) |
Jul 05, 2012 | 15.59 | 15.69 | 15.55 | 15.67 | 9,415 | -0.06(-0.37%) |
Jul 03, 2012 | 15.59 | 15.74 | 15.54 | 15.73 | 32,745 | +0.19(+1.23%) |
Jul 02, 2012 | 15.44 | 15.55 | 15.41 | 15.54 | 35,471 | +0.08(+0.49%) |
Jun 29, 2012 | 15.39 | 15.47 | 15.34 | 15.46 | 36,597 | +0.63(+4.27%) |
Jun 28, 2012 | 14.80 | 14.87 | 14.80 | 14.83 | 65,816 | -0.24(-1.62%) |
Jun 27, 2012 | 14.98 | 15.08 | 14.98 | 15.07 | 9,544 | +0.24(+1.60%) |
Jun 26, 2012 | 14.80 | 14.83 | 14.71 | 14.83 | 11,519 | +0.21(+1.45%) |
Jun 25, 2012 | 14.69 | 14.69 | 14.55 | 14.62 | 17,957 | -0.20(-1.33%) |
Jun 22, 2012 | 14.84 | 14.84 | 14.75 | 14.82 | 79,792 | +0.18(+1.20%) |
Jun 21, 2012 | 15.04 | 15.04 | 14.64 | 14.64 | 16,734 | -0.48(-3.17%) |
Jun 20, 2012 | 15.05 | 15.19 | 15.05 | 15.12 | 16,141 | +0.02(+0.15%) |
Jun 19, 2012 | 15.06 | 15.18 | 15.06 | 15.10 | 28,246 | +0.20(+1.32%) |
Jun 18, 2012 | 14.83 | 14.90 | 14.83 | 14.90 | 2,707 | +0.06(+0.39%) |
Jun 15, 2012 | 14.71 | 14.85 | 14.71 | 14.85 | 76,955 | +0.15(+1.04%) |
Jun 14, 2012 | 14.52 | 14.70 | 14.52 | 14.69 | 15,331 | +0.19(+1.31%) |
Jun 13, 2012 | 14.52 | 14.66 | 14.49 | 14.50 | 12,635 | -0.12(-0.82%) |
Jun 12, 2012 | 14.55 | 14.65 | 14.46 | 14.62 | 14,350 | +0.22(+1.55%) |
Jun 11, 2012 | 14.69 | 14.69 | 14.40 | 14.40 | 11,271 | -0.22(-1.53%) |
Jun 08, 2012 | 14.46 | 14.63 | 14.43 | 14.62 | 79,150 | -0.10(-0.66%) |
Jun 07, 2012 | 14.96 | 14.96 | 14.67 | 14.72 | 21,443 | -0.07(-0.47%) |
Jun 06, 2012 | 14.50 | 14.79 | 14.50 | 14.79 | 40,775 | +0.60(+4.25%) |
Jun 05, 2012 | 14.10 | 14.20 | 14.10 | 14.19 | 108,458 | +0.09(+0.61%) |
Jun 04, 2012 | 14.16 | 14.18 | 14.02 | 14.10 | 38,376 | +0.04(+0.29%) |
Jun 01, 2012 | 14.15 | 14.22 | 14.06 | 14.06 | 34,935 | -0.32(-2.20%) |
May 31, 2012 | 14.31 | 14.38 | 14.16 | 14.38 | 50,901 | +0.15(+1.09%) |
May 30, 2012 | 14.28 | 14.28 | 14.20 | 14.22 | 18,682 | -0.37(-2.56%) |
May 29, 2012 | 14.58 | 14.65 | 14.47 | 14.60 | 21,260 | +0.32(+2.26%) |
May 25, 2012 | 14.28 | 14.32 | 14.26 | 14.27 | 48,390 | +0.01(+0.04%) |
May 24, 2012 | 14.34 | 14.38 | 14.20 | 14.27 | 13,400 | -0.05(-0.32%) |
May 23, 2012 | 14.29 | 14.32 | 14.08 | 14.31 | 42,326 | -0.10(-0.68%) |
May 22, 2012 | 14.51 | 14.62 | 14.35 | 14.41 | 23,533 | -0.15(-1.03%) |
May 21, 2012 | 14.30 | 14.56 | 14.30 | 14.56 | 21,534 | +0.40(+2.82%) |
May 18, 2012 | 14.34 | 14.34 | 14.13 | 14.16 | 77,880 | -0.13(-0.90%) |
May 17, 2012 | 14.46 | 14.46 | 14.29 | 14.29 | 14,374 | -0.14(-0.96%) |
May 16, 2012 | 14.57 | 14.61 | 14.41 | 14.43 | 80,062 | -0.19(-1.30%) |
May 15, 2012 | 14.75 | 14.78 | 14.58 | 14.62 | 29,141 | -0.09(-0.58%) |
May 14, 2012 | 14.76 | 14.79 | 14.69 | 14.70 | 45,184 | -0.22(-1.46%) |
May 11, 2012 | 15.04 | 15.04 | 14.92 | 14.92 | 15,510 | -0.09(-0.57%) |
May 10, 2012 | 15.13 | 15.13 | 15.00 | 15.01 | 32,917 | +0.00(+0.00%) |
May 09, 2012 | 14.94 | 15.08 | 14.86 | 15.01 | 34,644 | -0.18(-1.21%) |
May 08, 2012 | 15.24 | 15.24 | 15.04 | 15.19 | 52,927 | -0.10(-0.68%) |
May 07, 2012 | 15.24 | 15.34 | 15.21 | 15.29 | 49,920 | +0.04(+0.27%) |
May 04, 2012 | 15.36 | 15.36 | 15.23 | 15.25 | 28,342 | -0.23(-1.48%) |
May 03, 2012 | 15.58 | 15.58 | 15.45 | 15.48 | 8,739 | -0.09(-0.60%) |
May 02, 2012 | 15.49 | 15.59 | 15.48 | 15.58 | 18,049 | -0.02(-0.11%) |