Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.30 | 14.42 | 14.17 | 14.31 | 383,413 | -0.07(-0.47%) |
Jul 30, 2012 | 14.04 | 14.44 | 14.03 | 14.38 | 1,137,258 | +0.54(+3.92%) |
Jul 27, 2012 | 13.67 | 13.87 | 13.63 | 13.84 | 256,549 | +0.20(+1.47%) |
Jul 26, 2012 | 13.65 | 13.84 | 13.54 | 13.64 | 179,962 | +0.14(+1.07%) |
Jul 25, 2012 | 13.48 | 13.59 | 13.43 | 13.49 | 318,381 | +0.13(+0.94%) |
Jul 24, 2012 | 13.37 | 13.51 | 13.29 | 13.37 | 430,141 | -0.00(-0.01%) |
Jul 23, 2012 | 13.41 | 13.44 | 13.11 | 13.37 | 574,644 | -0.15(-1.08%) |
Jul 20, 2012 | 13.68 | 13.79 | 13.49 | 13.52 | 328,379 | -0.27(-1.93%) |
Jul 19, 2012 | 13.79 | 13.92 | 13.68 | 13.78 | 159,076 | -0.00(-0.03%) |
Jul 18, 2012 | 14.03 | 14.27 | 13.67 | 13.79 | 363,647 | -0.14(-0.98%) |
Jul 17, 2012 | 13.87 | 13.97 | 13.62 | 13.92 | 301,288 | +0.16(+1.16%) |
Jul 16, 2012 | 14.00 | 14.04 | 13.71 | 13.76 | 226,184 | -0.21(-1.49%) |
Jul 13, 2012 | 13.93 | 14.13 | 13.91 | 13.97 | 212,905 | -0.08(-0.59%) |
Jul 12, 2012 | 13.85 | 14.21 | 13.69 | 14.06 | 297,297 | +0.10(+0.71%) |
Jul 11, 2012 | 14.64 | 14.66 | 13.94 | 13.96 | 472,494 | -0.72(-4.94%) |
Jul 10, 2012 | 14.99 | 15.04 | 14.60 | 14.68 | 312,593 | -0.31(-2.07%) |
Jul 09, 2012 | 15.05 | 15.21 | 14.84 | 14.99 | 253,157 | -0.05(-0.33%) |
Jul 06, 2012 | 15.01 | 15.18 | 15.01 | 15.04 | 151,848 | -0.12(-0.78%) |
Jul 05, 2012 | 15.48 | 15.55 | 15.14 | 15.16 | 178,046 | -0.25(-1.65%) |
Jul 03, 2012 | 15.31 | 15.50 | 15.18 | 15.41 | 133,134 | +0.06(+0.42%) |
Jul 02, 2012 | 14.94 | 15.38 | 14.74 | 15.35 | 841,558 | +0.52(+3.48%) |
Jun 29, 2012 | 14.66 | 14.91 | 14.48 | 14.83 | 176,190 | +0.41(+2.87%) |
Jun 28, 2012 | 14.36 | 14.43 | 14.23 | 14.42 | 102,215 | -0.03(-0.21%) |
Jun 27, 2012 | 14.29 | 14.52 | 14.10 | 14.45 | 115,761 | +0.25(+1.74%) |
Jun 26, 2012 | 14.37 | 14.43 | 14.17 | 14.20 | 97,405 | -0.11(-0.80%) |
Jun 25, 2012 | 14.13 | 14.70 | 14.05 | 14.32 | 83,416 | +0.06(+0.40%) |
Jun 22, 2012 | 14.12 | 14.34 | 14.07 | 14.26 | 1,148,084 | +0.17(+1.18%) |
Jun 21, 2012 | 14.41 | 14.41 | 14.06 | 14.09 | 96,082 | -0.29(-2.03%) |
Jun 20, 2012 | 14.58 | 14.63 | 14.37 | 14.39 | 211,331 | -0.16(-1.07%) |
Jun 19, 2012 | 14.15 | 14.56 | 14.07 | 14.54 | 245,666 | +0.46(+3.29%) |
Jun 18, 2012 | 13.87 | 14.11 | 13.87 | 14.08 | 120,460 | +0.13(+0.92%) |
Jun 15, 2012 | 13.95 | 14.01 | 13.79 | 13.95 | 232,268 | -0.05(-0.38%) |
Jun 14, 2012 | 14.04 | 14.20 | 13.89 | 14.00 | 155,784 | -0.09(-0.67%) |
Jun 13, 2012 | 14.08 | 14.27 | 13.92 | 14.10 | 212,723 | +0.05(+0.35%) |
Jun 12, 2012 | 14.10 | 14.11 | 13.99 | 14.05 | 152,075 | +0.05(+0.38%) |
Jun 11, 2012 | 14.07 | 14.09 | 13.97 | 14.00 | 243,842 | +0.08(+0.55%) |
Jun 08, 2012 | 13.70 | 13.95 | 13.68 | 13.92 | 141,131 | +0.26(+1.89%) |
Jun 07, 2012 | 13.63 | 13.72 | 13.41 | 13.66 | 173,742 | +0.16(+1.21%) |
Jun 06, 2012 | 13.33 | 13.50 | 13.23 | 13.50 | 161,029 | +0.20(+1.54%) |
Jun 05, 2012 | 13.16 | 13.34 | 13.12 | 13.29 | 136,711 | +0.05(+0.37%) |
Jun 04, 2012 | 13.29 | 13.30 | 13.07 | 13.24 | 216,640 | +0.03(+0.20%) |
Jun 01, 2012 | 13.35 | 13.41 | 13.21 | 13.22 | 146,827 | -0.27(-1.97%) |
May 31, 2012 | 13.59 | 13.60 | 13.45 | 13.48 | 269,209 | -0.04(-0.28%) |
May 30, 2012 | 13.76 | 13.76 | 13.50 | 13.52 | 346,896 | -0.30(-2.17%) |
May 29, 2012 | 13.93 | 13.95 | 13.73 | 13.82 | 212,742 | -0.03(-0.22%) |
May 25, 2012 | 13.91 | 13.92 | 13.76 | 13.85 | 140,140 | -0.08(-0.54%) |
May 24, 2012 | 13.85 | 13.93 | 13.66 | 13.93 | 138,458 | +0.09(+0.69%) |
May 23, 2012 | 13.86 | 14.00 | 13.66 | 13.83 | 192,443 | -0.12(-0.87%) |
May 22, 2012 | 14.08 | 14.10 | 13.86 | 13.95 | 207,654 | -0.09(-0.67%) |
May 21, 2012 | 14.04 | 14.11 | 13.90 | 14.05 | 239,912 | -0.03(-0.22%) |
May 18, 2012 | 14.42 | 14.60 | 14.00 | 14.08 | 292,755 | -0.37(-2.57%) |
May 17, 2012 | 14.62 | 14.70 | 14.41 | 14.45 | 322,380 | -0.12(-0.81%) |
May 16, 2012 | 14.36 | 14.58 | 14.28 | 14.57 | 391,745 | +0.27(+1.91%) |
May 15, 2012 | 14.22 | 14.32 | 13.90 | 14.30 | 237,896 | +0.07(+0.48%) |
May 14, 2012 | 14.34 | 14.36 | 14.19 | 14.23 | 432,276 | -0.18(-1.26%) |
May 11, 2012 | 14.22 | 14.56 | 14.22 | 14.41 | 357,355 | +0.11(+0.80%) |
May 10, 2012 | 14.06 | 14.51 | 14.00 | 14.30 | 294,326 | +0.35(+2.50%) |
May 09, 2012 | 13.90 | 14.04 | 13.83 | 13.95 | 221,203 | -0.02(-0.11%) |
May 08, 2012 | 13.76 | 14.01 | 13.73 | 13.96 | 237,416 | +0.18(+1.29%) |
May 07, 2012 | 13.73 | 13.84 | 13.68 | 13.78 | 176,298 | +0.06(+0.41%) |
May 04, 2012 | 13.75 | 13.80 | 13.70 | 13.73 | 326,228 | -0.05(-0.36%) |
May 03, 2012 | 13.79 | 13.86 | 13.70 | 13.78 | 316,953 | +0.01(+0.05%) |
May 02, 2012 | 13.72 | 13.85 | 13.54 | 13.77 | 281,131 | +0.03(+0.22%) |