Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2012 | 13.88 | 13.86 | 13.86 | 13.86 | 20,771 | -0.05(-0.39%) |
Jul 27, 2012 | 13.84 | 13.92 | 13.84 | 13.92 | 3,412 | +0.33(+2.44%) |
Jul 26, 2012 | 13.59 | 13.61 | 13.57 | 13.58 | 5,474 | +0.14(+1.07%) |
Jul 25, 2012 | 13.45 | 13.45 | 13.37 | 13.44 | 8,664 | +0.09(+0.71%) |
Jul 24, 2012 | 13.43 | 13.43 | 13.35 | 13.35 | 8,902 | -0.20(-1.47%) |
Jul 23, 2012 | 13.49 | 13.54 | 13.49 | 13.54 | 6,980 | -0.14(-1.00%) |
Jul 20, 2012 | 13.77 | 13.77 | 13.68 | 13.68 | 5,860 | -0.13(-0.94%) |
Jul 19, 2012 | 13.79 | 13.81 | 13.77 | 13.81 | 32,663 | +0.05(+0.35%) |
Jul 18, 2012 | 13.77 | 13.78 | 13.76 | 13.76 | 5,051 | +0.07(+0.51%) |
Jul 17, 2012 | 13.63 | 13.69 | 13.63 | 13.69 | 2,870 | +0.11(+0.81%) |
Jul 16, 2012 | 13.53 | 13.59 | 13.53 | 13.58 | 28,931 | +0.01(+0.07%) |
Jul 13, 2012 | 13.57 | 13.57 | 13.57 | 13.57 | 741 | +0.12(+0.87%) |
Jul 12, 2012 | 13.41 | 13.46 | 13.41 | 13.46 | 3,894 | -0.12(-0.86%) |
Jul 10, 2012 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | +0.02(+0.18%) |
Jul 09, 2012 | 13.60 | 13.62 | 13.55 | 13.55 | 16,387 | -0.21(-1.52%) |
Jul 05, 2012 | 13.76 | 13.76 | 13.76 | 13.76 | 24,480 | -0.02(-0.16%) |
Jul 03, 2012 | 13.77 | 13.82 | 13.77 | 13.78 | 4,451 | +0.10(+0.74%) |
Jul 02, 2012 | 13.63 | 13.68 | 13.63 | 13.68 | 33,390 | +0.01(+0.08%) |
Jun 29, 2012 | 13.57 | 13.67 | 13.57 | 13.67 | 11,275 | +0.44(+3.36%) |
Jun 28, 2012 | 13.28 | 13.28 | 13.18 | 13.22 | 13,041 | -0.13(-0.98%) |
Jun 27, 2012 | 13.34 | 13.36 | 13.34 | 13.35 | 254,303 | +0.10(+0.79%) |
Jun 26, 2012 | 13.25 | 13.25 | 13.25 | 13.25 | 1,112 | +0.11(+0.86%) |
Jun 25, 2012 | 13.14 | 13.14 | 13.14 | 13.14 | 3,004 | -0.21(-1.56%) |
Jun 22, 2012 | 13.33 | 13.35 | 13.29 | 13.35 | 6,038 | +0.02(+0.13%) |
Jun 21, 2012 | 13.60 | 13.60 | 13.32 | 13.33 | 26,706 | -0.21(-1.56%) |
Jun 20, 2012 | 13.58 | 13.58 | 13.54 | 13.54 | 2,077 | -0.09(-0.68%) |
Jun 19, 2012 | 13.60 | 13.65 | 13.60 | 13.63 | 7,129 | +0.17(+1.23%) |
Jun 18, 2012 | 13.37 | 13.48 | 13.37 | 13.47 | 18,701 | +0.05(+0.37%) |
Jun 15, 2012 | 13.33 | 13.45 | 13.33 | 13.42 | 34,562 | +0.13(+0.96%) |
Jun 14, 2012 | 13.17 | 13.32 | 13.17 | 13.29 | 30,721 | +0.15(+1.15%) |
Jun 13, 2012 | 13.20 | 13.28 | 13.12 | 13.14 | 13,907 | -0.09(-0.70%) |
Jun 12, 2012 | 13.13 | 13.23 | 13.11 | 13.23 | 14,585 | +0.08(+0.60%) |
Jun 11, 2012 | 13.40 | 13.40 | 13.14 | 13.15 | 10,061 | -0.13(-0.97%) |
Jun 08, 2012 | 13.14 | 13.28 | 13.11 | 13.28 | 60,831 | +0.10(+0.77%) |
Jun 07, 2012 | 13.33 | 13.33 | 13.18 | 13.18 | 33,001 | -0.00(-0.02%) |
Jun 06, 2012 | 12.99 | 13.18 | 12.99 | 13.18 | 42,631 | +0.29(+2.23%) |
Jun 05, 2012 | 12.76 | 12.89 | 12.76 | 12.89 | 54,183 | +0.14(+1.13%) |
Jun 04, 2012 | 12.81 | 12.84 | 12.69 | 12.75 | 106,234 | -0.05(-0.39%) |
Jun 01, 2012 | 12.92 | 12.95 | 12.80 | 12.80 | 46,879 | -0.37(-2.82%) |
May 31, 2012 | 13.09 | 13.17 | 13.01 | 13.17 | 36,817 | +0.01(+0.06%) |
May 30, 2012 | 13.26 | 13.26 | 13.14 | 13.16 | 602,469 | -0.17(-1.27%) |
May 29, 2012 | 13.33 | 13.34 | 13.30 | 13.33 | 4,598 | +0.12(+0.90%) |
May 25, 2012 | 13.25 | 13.25 | 13.21 | 13.21 | 4,143 | +0.06(+0.48%) |
May 24, 2012 | 13.27 | 13.27 | 13.15 | 13.15 | 12,550 | -0.01(-0.05%) |
May 23, 2012 | 13.10 | 13.16 | 12.99 | 13.16 | 46,991 | -0.03(-0.19%) |
May 22, 2012 | 13.29 | 13.29 | 13.16 | 13.18 | 17,633 | +0.01(+0.09%) |
May 21, 2012 | 13.01 | 13.17 | 13.01 | 13.17 | 5,060 | +0.22(+1.73%) |
May 18, 2012 | 13.10 | 13.10 | 12.95 | 12.95 | 13,974 | -0.15(-1.12%) |
May 17, 2012 | 13.28 | 13.28 | 13.09 | 13.09 | 19,511 | -0.22(-1.67%) |
May 16, 2012 | 13.42 | 13.47 | 13.31 | 13.31 | 63,089 | -0.05(-0.40%) |
May 15, 2012 | 13.45 | 13.49 | 13.37 | 13.37 | 17,067 | -0.15(-1.08%) |
May 14, 2012 | 13.46 | 13.51 | 13.46 | 13.51 | 7,266 | -0.07(-0.51%) |
May 11, 2012 | 13.54 | 13.70 | 13.54 | 13.58 | 18,930 | -0.07(-0.51%) |
May 10, 2012 | 13.69 | 13.70 | 13.63 | 13.65 | 12,379 | +0.02(+0.16%) |
May 09, 2012 | 13.54 | 13.68 | 13.48 | 13.63 | 53,870 | -0.04(-0.30%) |
May 08, 2012 | 13.66 | 13.67 | 13.51 | 13.67 | 14,980 | -0.05(-0.39%) |
May 07, 2012 | 13.65 | 13.76 | 13.65 | 13.73 | 18,717,600 | +0.02(+0.15%) |
May 04, 2012 | 13.88 | 13.88 | 13.71 | 13.71 | 19,191 | -0.22(-1.56%) |
May 03, 2012 | 14.06 | 14.07 | 13.92 | 13.92 | 59,035 | -0.13(-0.90%) |
May 02, 2012 | 14.02 | 14.06 | 13.98 | 14.05 | 558,891 | -0.03(-0.21%) |