Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.40 | 13.50 | 13.36 | 13.43 | 8,842 | -0.16(-1.18%) |
Jul 30, 2012 | 14.10 | 14.66 | 13.43 | 13.59 | 24,028 | -0.52(-3.66%) |
Jul 27, 2012 | 13.91 | 14.12 | 13.83 | 14.11 | 6,132 | +0.31(+2.26%) |
Jul 26, 2012 | 13.65 | 14.26 | 13.21 | 13.80 | 36,233 | +0.38(+2.85%) |
Jul 25, 2012 | 13.34 | 13.54 | 13.19 | 13.42 | 13,415 | +0.23(+1.76%) |
Jul 24, 2012 | 13.36 | 13.38 | 13.18 | 13.18 | 8,289 | -0.19(-1.40%) |
Jul 23, 2012 | 13.20 | 13.48 | 13.20 | 13.37 | 6,045 | -0.02(-0.13%) |
Jul 20, 2012 | 13.91 | 13.91 | 13.22 | 13.39 | 73,796 | -0.62(-4.45%) |
Jul 19, 2012 | 14.52 | 14.52 | 13.67 | 14.01 | 91,214 | -0.49(-3.38%) |
Jul 18, 2012 | 14.40 | 14.59 | 14.09 | 14.50 | 5,868 | +0.09(+0.62%) |
Jul 17, 2012 | 14.32 | 14.66 | 13.66 | 14.41 | 128,548 | +0.06(+0.43%) |
Jul 16, 2012 | 14.72 | 14.72 | 14.03 | 14.35 | 4,608 | -0.37(-2.54%) |
Jul 13, 2012 | 13.98 | 14.97 | 13.64 | 14.72 | 9,955 | +0.89(+6.44%) |
Jul 12, 2012 | 14.14 | 14.15 | 13.32 | 13.83 | 33,741 | -0.39(-2.75%) |
Jul 11, 2012 | 14.45 | 14.45 | 13.78 | 14.23 | 22,193 | -0.10(-0.68%) |
Jul 10, 2012 | 15.04 | 15.42 | 14.21 | 14.32 | 94,053 | +0.00(+0.00%) |
Jul 09, 2012 | 13.96 | 14.95 | 13.66 | 14.32 | 70,970 | +0.30(+2.16%) |
Jul 06, 2012 | 14.15 | 14.26 | 13.83 | 14.02 | 8,368 | -0.21(-1.50%) |
Jul 05, 2012 | 14.09 | 14.74 | 14.00 | 14.23 | 55,826 | +0.04(+0.25%) |
Jul 03, 2012 | 14.19 | 14.26 | 13.83 | 14.20 | 14,017 | -0.04(-0.31%) |
Jul 02, 2012 | 14.61 | 14.64 | 13.94 | 14.24 | 43,127 | -0.40(-2.74%) |
Jun 29, 2012 | 14.49 | 14.84 | 14.06 | 14.64 | 33,254 | +0.18(+1.23%) |
Jun 28, 2012 | 13.99 | 14.48 | 13.91 | 14.47 | 10,209 | +0.33(+2.33%) |
Jun 27, 2012 | 14.67 | 15.26 | 13.59 | 14.14 | 41,311 | -0.37(-2.58%) |
Jun 26, 2012 | 14.47 | 14.84 | 14.04 | 14.51 | 45,595 | -0.07(-0.49%) |
Jun 25, 2012 | 13.51 | 14.96 | 13.35 | 14.58 | 65,919 | +0.92(+6.71%) |
Jun 22, 2012 | 13.65 | 13.94 | 13.19 | 13.67 | 604,792 | -0.01(-0.07%) |
Jun 21, 2012 | 13.46 | 13.75 | 13.25 | 13.67 | 62,607 | +0.05(+0.39%) |
Jun 20, 2012 | 13.00 | 14.02 | 13.00 | 13.62 | 67,675 | +0.90(+7.07%) |
Jun 19, 2012 | 12.37 | 12.81 | 12.20 | 12.72 | 38,432 | +0.48(+3.93%) |
Jun 18, 2012 | 12.21 | 12.68 | 12.07 | 12.24 | 20,538 | +0.07(+0.59%) |
Jun 15, 2012 | 12.19 | 12.64 | 12.17 | 12.17 | 41,812 | -0.04(-0.29%) |
Jun 14, 2012 | 12.02 | 12.82 | 12.02 | 12.21 | 41,142 | +0.19(+1.56%) |
Jun 13, 2012 | 12.05 | 12.19 | 11.74 | 12.02 | 15,745 | -0.07(-0.59%) |
Jun 12, 2012 | 11.79 | 12.39 | 11.63 | 12.09 | 40,120 | +0.46(+3.98%) |
Jun 11, 2012 | 12.40 | 12.40 | 11.54 | 11.63 | 28,239 | -0.54(-4.46%) |
Jun 08, 2012 | 12.01 | 12.32 | 11.43 | 12.17 | 43,434 | +0.01(+0.07%) |
Jun 07, 2012 | 12.55 | 12.55 | 11.62 | 12.16 | 16,565 | -0.23(-1.87%) |
Jun 06, 2012 | 12.51 | 12.51 | 11.72 | 12.39 | 19,320 | -0.10(-0.78%) |
Jun 05, 2012 | 12.61 | 12.61 | 12.29 | 12.49 | 5,616 | -0.15(-1.20%) |
Jun 04, 2012 | 12.90 | 12.90 | 12.50 | 12.64 | 27,683 | -0.27(-2.07%) |
Jun 01, 2012 | 12.95 | 13.22 | 12.41 | 12.91 | 48,337 | -0.22(-1.69%) |
May 31, 2012 | 12.69 | 13.13 | 12.62 | 13.13 | 16,624 | +0.44(+3.44%) |
May 30, 2012 | 12.92 | 13.06 | 12.49 | 12.69 | 25,606 | -0.32(-2.46%) |
May 29, 2012 | 13.24 | 13.36 | 12.91 | 13.02 | 64,105 | -0.25(-1.88%) |
May 25, 2012 | 13.10 | 13.26 | 12.91 | 13.26 | 19,945 | +0.12(+0.95%) |
May 24, 2012 | 13.14 | 13.14 | 12.91 | 13.14 | 14,185 | +0.04(+0.34%) |
May 23, 2012 | 12.88 | 13.19 | 12.86 | 13.10 | 13,131 | +0.21(+1.66%) |
May 22, 2012 | 13.30 | 13.59 | 12.88 | 12.88 | 17,500 | -0.45(-3.34%) |
May 21, 2012 | 12.84 | 13.37 | 12.70 | 13.33 | 6,546 | +0.45(+3.53%) |
May 18, 2012 | 13.35 | 13.35 | 12.65 | 12.87 | 33,671 | -0.24(-1.83%) |
May 17, 2012 | 13.87 | 13.88 | 12.87 | 13.11 | 59,657 | -0.82(-5.88%) |
May 16, 2012 | 14.23 | 14.29 | 13.71 | 13.93 | 90,007 | -0.36(-2.49%) |
May 15, 2012 | 14.24 | 14.41 | 14.07 | 14.29 | 32,315 | +0.13(+0.94%) |
May 14, 2012 | 14.38 | 14.47 | 13.75 | 14.15 | 73,799 | -0.29(-2.03%) |
May 11, 2012 | 14.41 | 14.47 | 14.17 | 14.45 | 20,839 | -0.11(-0.73%) |
May 10, 2012 | 14.52 | 14.59 | 14.38 | 14.56 | 16,993 | +0.02(+0.12%) |
May 09, 2012 | 13.75 | 14.69 | 13.75 | 14.54 | 11,569 | -0.08(-0.55%) |
May 08, 2012 | 14.78 | 14.79 | 14.56 | 14.62 | 14,658 | -0.12(-0.79%) |
May 07, 2012 | 14.85 | 15.14 | 14.51 | 14.73 | 24,228 | -0.02(-0.12%) |
May 04, 2012 | 14.65 | 15.12 | 14.32 | 14.75 | 18,470 | -0.21(-1.43%) |
May 03, 2012 | 15.29 | 15.60 | 14.66 | 14.96 | 42,644 | -0.21(-1.41%) |
May 02, 2012 | 14.36 | 15.56 | 14.36 | 15.18 | 82,536 | +0.00(+0.00%) |