Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.08 | 15.10 | 15.06 | 15.09 | 4,161 | +0.05(+0.33%) |
Jul 30, 2012 | 15.13 | 15.13 | 15.04 | 15.04 | 1,821 | -0.09(-0.59%) |
Jul 27, 2012 | 14.90 | 15.18 | 14.90 | 15.13 | 8,528 | +0.20(+1.34%) |
Jul 26, 2012 | 14.90 | 14.94 | 14.88 | 14.93 | 5,452 | +0.02(+0.13%) |
Jul 25, 2012 | 14.97 | 14.97 | 14.91 | 14.91 | 1,345 | +0.01(+0.07%) |
Jul 24, 2012 | 14.93 | 14.98 | 14.90 | 14.90 | 2,614 | -0.08(-0.53%) |
Jul 23, 2012 | 14.95 | 14.98 | 14.90 | 14.98 | 2,306 | +0.03(+0.20%) |
Jul 20, 2012 | 14.85 | 14.97 | 14.85 | 14.95 | 2,880 | +0.00(+0.00%) |
Jul 19, 2012 | 14.93 | 15.03 | 14.92 | 14.95 | 2,275 | +0.15(+1.01%) |
Jul 18, 2012 | 14.81 | 14.85 | 14.80 | 14.80 | 2,871 | +0.00(+0.00%) |
Jul 17, 2012 | 14.67 | 14.81 | 14.67 | 14.80 | 2,850 | -0.04(-0.27%) |
Jul 16, 2012 | 14.75 | 15.10 | 14.75 | 14.84 | 8,362 | +0.09(+0.61%) |
Jul 13, 2012 | 14.60 | 14.75 | 14.60 | 14.75 | 6,898 | +0.10(+0.68%) |
Jul 12, 2012 | 14.67 | 14.67 | 14.51 | 14.65 | 1,796 | -0.09(-0.61%) |
Jul 11, 2012 | 14.75 | 14.77 | 14.72 | 14.74 | 2,345 | -0.07(-0.47%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.81 | 14.81 | 2,040 | -0.11(-0.74%) |
Jul 09, 2012 | 15.00 | 15.00 | 14.85 | 14.92 | 838 | -0.09(-0.60%) |
Jul 06, 2012 | 15.10 | 15.10 | 15.01 | 15.01 | 1,400 | -0.27(-1.77%) |
Jul 05, 2012 | 15.10 | 15.28 | 15.10 | 15.28 | 2,165 | +0.08(+0.53%) |
Jul 04, 2012 | 15.30 | 15.30 | 15.20 | 15.20 | 425 | -0.10(-0.65%) |
Jul 03, 2012 | 15.07 | 15.30 | 15.07 | 15.30 | 47,390 | +0.15(+0.99%) |
Jun 29, 2012 | 15.15 | 15.15 | 15.15 | 0 | +0.35(+2.36%) | |
Jun 28, 2012 | 14.51 | 14.80 | 14.51 | 14.80 | 4,625 | +0.22(+1.51%) |
Jun 27, 2012 | 14.61 | 14.70 | 14.58 | 14.58 | 2,890 | -0.03(-0.21%) |
Jun 26, 2012 | 14.72 | 14.72 | 14.61 | 14.61 | 2,443 | -0.33(-2.21%) |
Jun 25, 2012 | 14.67 | 14.94 | 14.62 | 14.94 | 3,456 | +0.25(+1.70%) |
Jun 22, 2012 | 14.82 | 14.82 | 14.69 | 14.69 | 2,060 | -0.13(-0.88%) |
Jun 21, 2012 | 14.90 | 15.01 | 14.82 | 14.82 | 5,967 | -0.32(-2.11%) |
Jun 20, 2012 | 15.13 | 15.14 | 15.13 | 15.14 | 600 | -0.02(-0.13%) |
Jun 19, 2012 | 14.96 | 15.20 | 14.96 | 15.16 | 1,561 | +0.11(+0.73%) |
Jun 18, 2012 | 15.00 | 15.05 | 15.00 | 15.05 | 4,320 | -0.02(-0.13%) |
Jun 15, 2012 | 14.97 | 15.07 | 14.86 | 15.07 | 2,036 | +0.15(+1.01%) |
Jun 14, 2012 | 14.99 | 14.99 | 14.92 | 14.92 | 1,546 | +0.00(+0.00%) |
Jun 13, 2012 | 14.89 | 14.98 | 14.89 | 14.92 | 2,364 | +0.11(+0.74%) |
Jun 12, 2012 | 14.87 | 14.87 | 14.81 | 14.81 | 499 | -0.04(-0.27%) |
Jun 11, 2012 | 14.88 | 14.88 | 14.81 | 14.85 | 2,355 | -0.02(-0.13%) |
Jun 08, 2012 | 15.00 | 15.00 | 14.87 | 14.87 | 2,992 | -0.33(-2.17%) |
Jun 07, 2012 | 15.18 | 15.25 | 15.16 | 15.20 | 19,060 | -0.07(-0.46%) |
Jun 06, 2012 | 15.46 | 15.46 | 15.27 | 15.27 | 8,400 | +0.07(+0.46%) |
Jun 05, 2012 | 14.62 | 15.27 | 14.62 | 15.20 | 4,306 | +0.18(+1.20%) |
Jun 04, 2012 | 14.97 | 15.09 | 14.89 | 15.02 | 928 | +0.12(+0.81%) |
Jun 02, 2012 | 15.00 | 15.00 | 14.77 | 14.90 | 1,100 | +0.00(+0.00%) |
Jun 01, 2012 | 15.00 | 15.00 | 14.77 | 14.90 | 1,100 | -0.10(-0.67%) |
May 31, 2012 | 15.25 | 15.25 | 15.00 | 15.00 | 520 | -0.15(-0.99%) |
May 30, 2012 | 15.30 | 15.30 | 15.15 | 15.15 | 2,104 | -0.15(-0.98%) |
May 29, 2012 | 15.45 | 15.45 | 15.30 | 15.30 | 4,760 | +0.30(+2.00%) |
May 28, 2012 | 14.92 | 15.00 | 14.91 | 15.00 | 1,700 | -0.10(-0.66%) |
May 25, 2012 | 15.10 | 15.10 | 15.10 | 50 | +0.00(+0.00%) | |
May 24, 2012 | 15.24 | 15.24 | 15.10 | 15.10 | 1,600 | +0.01(+0.07%) |
May 23, 2012 | 15.10 | 15.20 | 15.08 | 15.09 | 2,534 | -0.19(-1.24%) |
May 22, 2012 | 15.25 | 15.29 | 15.25 | 15.28 | 1,335 | +0.17(+1.13%) |
May 18, 2012 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 15.07 | 15.19 | 15.01 | 15.11 | 2,600 | +0.02(+0.13%) |
May 16, 2012 | 15.40 | 15.41 | 14.97 | 15.09 | 3,600 | -0.14(-0.92%) |
May 15, 2012 | 15.64 | 15.88 | 15.23 | 15.23 | 3,324 | -0.41(-2.62%) |
May 14, 2012 | 15.97 | 15.97 | 15.64 | 15.64 | 1,700 | -0.17(-1.08%) |
May 11, 2012 | 15.81 | 15.81 | 15.81 | 15.81 | 322 | -0.20(-1.25%) |
May 10, 2012 | 15.99 | 16.01 | 15.99 | 16.01 | 352 | +0.02(+0.13%) |
May 09, 2012 | 15.80 | 16.01 | 15.80 | 15.99 | 1,394 | +0.05(+0.31%) |
May 08, 2012 | 15.72 | 15.97 | 15.72 | 15.94 | 1,131 | -0.06(-0.38%) |
May 07, 2012 | 16.00 | 16.01 | 16.00 | 16.00 | 2,285 | -0.11(-0.68%) |
May 04, 2012 | 16.31 | 16.31 | 16.05 | 16.11 | 3,972 | -0.11(-0.68%) |
May 03, 2012 | 16.19 | 16.30 | 16.18 | 16.22 | 5,681 | +0.03(+0.19%) |
May 02, 2012 | 16.40 | 16.40 | 16.19 | 16.19 | 4,599 | -0.25(-1.52%) |