Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.30 | 14.68 | 14.17 | 14.55 | 41,833 | +0.98(+7.22%) |
Jul 30, 2012 | 13.84 | 14.05 | 13.49 | 13.57 | 21,810 | -0.24(-1.74%) |
Jul 27, 2012 | 13.70 | 13.92 | 13.30 | 13.81 | 69,357 | +0.21(+1.54%) |
Jul 26, 2012 | 13.99 | 14.01 | 13.42 | 13.60 | 30,502 | -0.16(-1.16%) |
Jul 25, 2012 | 14.01 | 14.17 | 13.50 | 13.76 | 33,736 | -0.21(-1.50%) |
Jul 24, 2012 | 14.32 | 14.38 | 13.84 | 13.97 | 33,960 | -0.33(-2.31%) |
Jul 23, 2012 | 14.61 | 14.66 | 14.20 | 14.30 | 38,221 | -0.50(-3.38%) |
Jul 20, 2012 | 14.74 | 14.94 | 14.70 | 14.80 | 23,949 | -0.03(-0.20%) |
Jul 19, 2012 | 14.78 | 14.97 | 14.71 | 14.83 | 10,504 | +0.09(+0.61%) |
Jul 18, 2012 | 14.91 | 14.95 | 14.71 | 14.74 | 32,522 | -0.18(-1.21%) |
Jul 17, 2012 | 15.00 | 15.07 | 14.73 | 14.92 | 27,979 | -0.01(-0.07%) |
Jul 16, 2012 | 14.95 | 15.00 | 14.78 | 14.93 | 40,816 | -0.06(-0.40%) |
Jul 13, 2012 | 14.85 | 15.00 | 14.74 | 14.99 | 48,095 | +0.17(+1.15%) |
Jul 12, 2012 | 14.60 | 14.86 | 14.60 | 14.82 | 28,071 | +0.09(+0.61%) |
Jul 11, 2012 | 14.65 | 14.86 | 14.49 | 14.73 | 54,508 | +0.08(+0.55%) |
Jul 10, 2012 | 14.80 | 14.89 | 14.55 | 14.65 | 24,886 | -0.05(-0.34%) |
Jul 09, 2012 | 14.74 | 14.89 | 14.60 | 14.70 | 54,442 | -0.03(-0.20%) |
Jul 06, 2012 | 14.54 | 14.85 | 14.54 | 14.73 | 58,345 | +0.03(+0.20%) |
Jul 05, 2012 | 14.55 | 14.90 | 14.55 | 14.70 | 33,129 | +0.14(+0.96%) |
Jul 03, 2012 | 14.49 | 14.81 | 14.39 | 14.56 | 43,621 | +0.11(+0.76%) |
Jul 02, 2012 | 14.20 | 14.51 | 14.01 | 14.45 | 38,468 | +0.22(+1.55%) |
Jun 29, 2012 | 13.89 | 14.32 | 13.84 | 14.23 | 71,755 | +0.61(+4.48%) |
Jun 28, 2012 | 13.46 | 13.66 | 13.37 | 13.62 | 75,641 | +0.07(+0.52%) |
Jun 27, 2012 | 13.74 | 13.90 | 13.42 | 13.55 | 122,137 | -0.18(-1.31%) |
Jun 26, 2012 | 13.73 | 13.86 | 13.67 | 13.73 | 25,392 | +0.01(+0.07%) |
Jun 25, 2012 | 13.59 | 13.85 | 13.57 | 13.72 | 30,609 | -0.07(-0.51%) |
Jun 22, 2012 | 13.68 | 13.93 | 13.68 | 13.79 | 97,799 | +0.19(+1.40%) |
Jun 21, 2012 | 14.12 | 14.17 | 13.43 | 13.60 | 81,676 | -0.57(-4.02%) |
Jun 20, 2012 | 14.26 | 14.35 | 13.94 | 14.17 | 30,819 | -0.13(-0.91%) |
Jun 19, 2012 | 14.30 | 14.56 | 14.20 | 14.30 | 57,736 | +0.02(+0.14%) |
Jun 18, 2012 | 14.44 | 14.65 | 14.22 | 14.28 | 66,841 | -0.22(-1.52%) |
Jun 15, 2012 | 14.63 | 14.77 | 14.43 | 14.50 | 78,080 | -0.11(-0.75%) |
Jun 14, 2012 | 14.29 | 14.64 | 14.25 | 14.61 | 42,714 | +0.37(+2.60%) |
Jun 13, 2012 | 14.60 | 14.69 | 14.16 | 14.24 | 70,136 | -0.43(-2.93%) |
Jun 12, 2012 | 14.90 | 15.08 | 14.48 | 14.67 | 74,143 | -0.23(-1.54%) |
Jun 11, 2012 | 15.33 | 15.33 | 14.87 | 14.90 | 31,117 | -0.30(-1.97%) |
Jun 08, 2012 | 15.04 | 15.32 | 15.01 | 15.20 | 30,059 | +0.05(+0.33%) |
Jun 07, 2012 | 15.54 | 15.54 | 15.10 | 15.15 | 44,050 | -0.20(-1.30%) |
Jun 06, 2012 | 14.96 | 15.48 | 14.76 | 15.35 | 42,828 | +0.48(+3.23%) |
Jun 05, 2012 | 14.59 | 14.97 | 14.25 | 14.87 | 516,680 | +0.21(+1.43%) |
Jun 04, 2012 | 14.81 | 14.97 | 14.40 | 14.66 | 53,935 | -0.10(-0.68%) |
Jun 01, 2012 | 14.57 | 14.91 | 13.74 | 14.76 | 69,644 | -0.13(-0.87%) |
May 31, 2012 | 14.88 | 14.91 | 14.59 | 14.89 | 67,635 | +0.01(+0.07%) |
May 30, 2012 | 14.88 | 14.97 | 14.76 | 14.88 | 21,160 | -0.13(-0.87%) |
May 29, 2012 | 14.96 | 15.10 | 14.84 | 15.01 | 30,115 | +0.12(+0.81%) |
May 25, 2012 | 14.89 | 14.91 | 14.70 | 14.89 | 28,920 | +0.00(+0.00%) |
May 24, 2012 | 14.70 | 14.89 | 14.49 | 14.89 | 27,936 | +0.24(+1.64%) |
May 23, 2012 | 14.51 | 14.74 | 14.38 | 14.65 | 19,917 | +0.00(+0.00%) |
May 22, 2012 | 14.84 | 14.92 | 14.33 | 14.65 | 52,793 | -0.25(-1.68%) |
May 21, 2012 | 14.81 | 14.92 | 14.52 | 14.90 | 40,049 | +0.10(+0.68%) |
May 18, 2012 | 14.51 | 14.88 | 14.50 | 14.80 | 57,081 | +0.27(+1.86%) |
May 17, 2012 | 14.82 | 14.89 | 14.46 | 14.53 | 36,510 | -0.29(-1.96%) |
May 16, 2012 | 14.74 | 14.93 | 14.66 | 14.82 | 22,008 | +0.22(+1.51%) |
May 15, 2012 | 14.55 | 14.75 | 14.43 | 14.60 | 46,387 | +0.00(+0.00%) |
May 14, 2012 | 14.66 | 14.70 | 14.48 | 14.60 | 39,168 | -0.21(-1.42%) |
May 11, 2012 | 14.86 | 15.02 | 14.70 | 14.81 | 38,645 | -0.19(-1.27%) |
May 10, 2012 | 15.22 | 15.36 | 14.75 | 15.00 | 34,006 | -0.08(-0.53%) |
May 09, 2012 | 15.10 | 15.37 | 15.05 | 15.08 | 21,173 | -0.22(-1.44%) |
May 08, 2012 | 15.17 | 15.42 | 15.01 | 15.30 | 31,875 | +0.05(+0.33%) |
May 07, 2012 | 15.28 | 15.38 | 15.04 | 15.25 | 23,966 | -0.05(-0.33%) |
May 04, 2012 | 15.74 | 15.96 | 15.15 | 15.30 | 92,577 | -0.71(-4.43%) |
May 03, 2012 | 16.19 | 16.19 | 15.83 | 16.01 | 45,565 | -0.25(-1.54%) |
May 02, 2012 | 16.29 | 16.52 | 16.20 | 16.26 | 50,926 | -0.20(-1.22%) |