Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.28 | 14.72 | 14.26 | 14.63 | 83,409 | +0.36(+2.49%) |
Jul 30, 2012 | 14.26 | 14.54 | 14.26 | 14.28 | 26,683 | -0.03(-0.20%) |
Jul 27, 2012 | 14.22 | 14.41 | 14.09 | 14.31 | 76,631 | +0.16(+1.12%) |
Jul 26, 2012 | 14.48 | 14.71 | 13.81 | 14.15 | 85,882 | +0.01(+0.07%) |
Jul 25, 2012 | 14.27 | 14.27 | 14.09 | 14.14 | 45,379 | +0.05(+0.33%) |
Jul 24, 2012 | 14.24 | 14.33 | 14.04 | 14.09 | 94,499 | -0.11(-0.79%) |
Jul 23, 2012 | 14.12 | 14.33 | 14.11 | 14.20 | 31,704 | -0.22(-1.49%) |
Jul 20, 2012 | 14.66 | 14.74 | 14.39 | 14.42 | 50,920 | -0.36(-2.47%) |
Jul 19, 2012 | 14.98 | 15.07 | 14.66 | 14.78 | 33,627 | -0.17(-1.13%) |
Jul 18, 2012 | 14.85 | 15.14 | 14.83 | 14.95 | 38,427 | -0.02(-0.12%) |
Jul 17, 2012 | 15.18 | 15.38 | 14.92 | 14.97 | 32,188 | -0.09(-0.62%) |
Jul 16, 2012 | 15.31 | 15.47 | 15.06 | 15.06 | 37,889 | -0.27(-1.77%) |
Jul 13, 2012 | 15.01 | 15.53 | 15.01 | 15.34 | 38,020 | +0.44(+2.95%) |
Jul 12, 2012 | 15.20 | 15.20 | 14.64 | 14.90 | 67,108 | -0.51(-3.34%) |
Jul 11, 2012 | 15.26 | 15.53 | 15.19 | 15.41 | 76,969 | +0.08(+0.55%) |
Jul 10, 2012 | 15.62 | 15.63 | 15.22 | 15.33 | 65,031 | -0.05(-0.30%) |
Jul 09, 2012 | 15.57 | 15.63 | 15.24 | 15.37 | 80,696 | -0.21(-1.32%) |
Jul 06, 2012 | 15.51 | 15.83 | 15.35 | 15.58 | 36,879 | -0.13(-0.83%) |
Jul 05, 2012 | 15.77 | 15.80 | 15.48 | 15.71 | 43,647 | -0.17(-1.06%) |
Jul 03, 2012 | 15.47 | 15.90 | 15.47 | 15.88 | 61,500 | +0.39(+2.54%) |
Jul 02, 2012 | 15.39 | 15.72 | 15.18 | 15.48 | 67,348 | +0.13(+0.85%) |
Jun 29, 2012 | 15.15 | 15.40 | 15.03 | 15.35 | 107,099 | +0.65(+4.45%) |
Jun 28, 2012 | 14.17 | 14.79 | 14.06 | 14.70 | 139,863 | +0.32(+2.21%) |
Jun 27, 2012 | 14.15 | 14.43 | 14.07 | 14.38 | 89,004 | +0.30(+2.12%) |
Jun 26, 2012 | 14.22 | 14.36 | 14.03 | 14.08 | 76,610 | -0.06(-0.40%) |
Jun 25, 2012 | 14.28 | 14.28 | 14.06 | 14.14 | 75,357 | -0.31(-2.14%) |
Jun 22, 2012 | 14.75 | 14.75 | 14.38 | 14.45 | 100,875 | -0.12(-0.83%) |
Jun 21, 2012 | 15.19 | 15.19 | 14.51 | 14.57 | 61,722 | -0.66(-4.36%) |
Jun 20, 2012 | 15.41 | 15.52 | 15.15 | 15.23 | 72,096 | -0.25(-1.63%) |
Jun 19, 2012 | 14.77 | 15.73 | 14.77 | 15.48 | 149,280 | +0.74(+5.01%) |
Jun 18, 2012 | 15.23 | 15.32 | 14.68 | 14.75 | 63,006 | -0.56(-3.66%) |
Jun 15, 2012 | 14.68 | 15.38 | 14.68 | 15.31 | 97,486 | +0.63(+4.27%) |
Jun 14, 2012 | 14.40 | 14.87 | 14.20 | 14.68 | 125,546 | +0.36(+2.48%) |
Jun 13, 2012 | 14.77 | 14.77 | 14.27 | 14.33 | 75,520 | -0.36(-2.48%) |
Jun 12, 2012 | 14.52 | 14.77 | 14.32 | 14.69 | 99,982 | +0.30(+2.08%) |
Jun 11, 2012 | 15.49 | 15.52 | 14.36 | 14.39 | 119,006 | -0.94(-6.10%) |
Jun 08, 2012 | 15.48 | 15.48 | 15.00 | 15.33 | 92,129 | -0.25(-1.62%) |
Jun 07, 2012 | 15.78 | 15.92 | 15.52 | 15.58 | 108,196 | +0.11(+0.73%) |
Jun 06, 2012 | 15.33 | 15.52 | 15.22 | 15.47 | 82,460 | +0.33(+2.16%) |
Jun 05, 2012 | 15.20 | 15.50 | 15.07 | 15.14 | 54,186 | -0.22(-1.46%) |
Jun 04, 2012 | 15.34 | 15.88 | 14.86 | 15.36 | 117,371 | +0.17(+1.11%) |
Jun 01, 2012 | 15.05 | 15.40 | 14.96 | 15.20 | 70,647 | -0.31(-1.99%) |
May 31, 2012 | 15.85 | 15.85 | 15.36 | 15.50 | 129,667 | -0.32(-2.01%) |
May 30, 2012 | 15.89 | 16.25 | 15.70 | 15.82 | 99,796 | -0.22(-1.34%) |
May 29, 2012 | 15.92 | 16.19 | 15.63 | 16.04 | 78,967 | +0.36(+2.32%) |
May 25, 2012 | 15.55 | 15.77 | 15.44 | 15.67 | 66,792 | +0.11(+0.72%) |
May 24, 2012 | 15.92 | 15.92 | 15.27 | 15.56 | 136,887 | +0.02(+0.12%) |
May 23, 2012 | 15.43 | 15.68 | 15.15 | 15.54 | 88,798 | -0.05(-0.30%) |
May 22, 2012 | 16.18 | 16.18 | 15.36 | 15.59 | 89,851 | -0.53(-3.30%) |
May 21, 2012 | 16.12 | 16.30 | 15.88 | 16.12 | 97,651 | +0.13(+0.82%) |
May 18, 2012 | 16.27 | 16.48 | 15.92 | 15.99 | 68,822 | -0.20(-1.21%) |
May 17, 2012 | 16.69 | 16.69 | 16.17 | 16.19 | 46,854 | -0.51(-3.08%) |
May 16, 2012 | 17.13 | 17.35 | 16.57 | 16.70 | 48,569 | -0.24(-1.43%) |
May 15, 2012 | 17.22 | 17.35 | 16.91 | 16.94 | 44,264 | -0.20(-1.14%) |
May 14, 2012 | 17.39 | 17.39 | 17.02 | 17.14 | 46,111 | -0.44(-2.50%) |
May 11, 2012 | 17.69 | 17.92 | 17.25 | 17.58 | 38,874 | -0.22(-1.26%) |
May 10, 2012 | 18.13 | 18.26 | 17.58 | 17.80 | 52,611 | -0.05(-0.26%) |
May 09, 2012 | 17.35 | 18.39 | 17.22 | 17.85 | 54,722 | +0.19(+1.06%) |
May 08, 2012 | 17.75 | 17.76 | 16.91 | 17.66 | 134,682 | -0.30(-1.66%) |
May 07, 2012 | 18.26 | 18.26 | 17.74 | 17.96 | 69,022 | -0.39(-2.14%) |
May 04, 2012 | 18.72 | 18.73 | 18.35 | 18.35 | 59,182 | -0.47(-2.48%) |
May 03, 2012 | 19.38 | 19.38 | 18.51 | 18.82 | 41,467 | -0.69(-3.54%) |
May 02, 2012 | 19.54 | 19.73 | 19.17 | 19.51 | 56,949 | -0.31(-1.56%) |