Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.51 | 16.65 | 16.50 | 16.54 | 650,975 | +0.04(+0.23%) |
Jul 30, 2012 | 16.34 | 16.55 | 16.32 | 16.50 | 671,451 | -0.11(-0.68%) |
Jul 27, 2012 | 16.50 | 16.71 | 16.44 | 16.62 | 799,230 | +0.13(+0.77%) |
Jul 26, 2012 | 16.50 | 16.56 | 16.38 | 16.49 | 1,388,003 | +0.58(+3.64%) |
Jul 25, 2012 | 16.04 | 16.07 | 15.84 | 15.91 | 1,168,084 | +0.52(+3.37%) |
Jul 24, 2012 | 15.53 | 15.54 | 15.24 | 15.39 | 904,159 | -0.17(-1.06%) |
Jul 23, 2012 | 15.41 | 15.60 | 15.22 | 15.56 | 2,020,846 | +0.80(+5.45%) |
Jul 20, 2012 | 14.82 | 15.02 | 14.75 | 14.75 | 974,064 | -0.41(-2.68%) |
Jul 19, 2012 | 15.11 | 15.22 | 15.07 | 15.16 | 875,349 | +0.14(+0.95%) |
Jul 18, 2012 | 14.96 | 15.04 | 14.93 | 15.02 | 1,042,604 | -0.01(-0.05%) |
Jul 17, 2012 | 15.04 | 15.08 | 14.76 | 15.02 | 634,701 | +0.06(+0.40%) |
Jul 16, 2012 | 14.88 | 15.01 | 14.80 | 14.96 | 473,314 | +0.13(+0.86%) |
Jul 13, 2012 | 14.74 | 14.87 | 14.72 | 14.83 | 463,851 | +0.08(+0.56%) |
Jul 12, 2012 | 14.77 | 14.82 | 14.62 | 14.75 | 684,515 | +0.06(+0.41%) |
Jul 11, 2012 | 14.57 | 14.74 | 14.56 | 14.69 | 1,344,708 | +0.25(+1.72%) |
Jul 10, 2012 | 14.67 | 14.73 | 14.38 | 14.44 | 559,923 | -0.04(-0.31%) |
Jul 09, 2012 | 14.44 | 14.49 | 14.35 | 14.49 | 348,950 | +0.13(+0.89%) |
Jul 06, 2012 | 14.47 | 14.50 | 14.29 | 14.36 | 444,293 | -0.24(-1.65%) |
Jul 05, 2012 | 14.65 | 14.69 | 14.54 | 14.60 | 626,841 | -0.14(-0.92%) |
Jul 03, 2012 | 14.56 | 14.74 | 14.55 | 14.74 | 613,970 | -0.23(-1.51%) |
Jul 02, 2012 | 14.87 | 14.98 | 14.77 | 14.96 | 836,497 | +0.18(+1.22%) |
Jun 29, 2012 | 14.67 | 14.83 | 14.64 | 14.78 | 1,104,168 | +0.69(+4.91%) |
Jun 28, 2012 | 13.80 | 14.12 | 13.77 | 14.09 | 614,722 | +0.11(+0.75%) |
Jun 27, 2012 | 13.78 | 14.03 | 13.74 | 13.99 | 716,148 | +0.12(+0.87%) |
Jun 26, 2012 | 13.95 | 13.98 | 13.77 | 13.87 | 1,073,460 | -0.25(-1.76%) |
Jun 25, 2012 | 14.15 | 14.20 | 14.02 | 14.11 | 1,100,974 | -0.20(-1.42%) |
Jun 22, 2012 | 14.34 | 14.38 | 14.18 | 14.32 | 1,324,557 | +0.26(+1.82%) |
Jun 21, 2012 | 14.53 | 14.59 | 14.05 | 14.06 | 1,282,536 | -0.50(-3.46%) |
Jun 20, 2012 | 14.38 | 14.67 | 14.33 | 14.56 | 1,502,044 | +0.39(+2.76%) |
Jun 19, 2012 | 13.96 | 14.29 | 13.96 | 14.17 | 986,926 | +0.22(+1.56%) |
Jun 18, 2012 | 13.99 | 14.06 | 13.89 | 13.96 | 867,324 | -0.34(-2.37%) |
Jun 15, 2012 | 14.02 | 14.29 | 14.01 | 14.29 | 1,136,452 | +0.65(+4.74%) |
Jun 14, 2012 | 13.43 | 13.72 | 13.40 | 13.65 | 1,090,656 | +0.22(+1.62%) |
Jun 13, 2012 | 13.37 | 13.57 | 13.32 | 13.43 | 1,035,940 | -0.20(-1.49%) |
Jun 12, 2012 | 13.60 | 13.66 | 13.38 | 13.63 | 909,246 | +0.19(+1.40%) |
Jun 11, 2012 | 13.79 | 13.80 | 13.43 | 13.44 | 814,005 | -0.17(-1.22%) |
Jun 08, 2012 | 13.42 | 13.64 | 13.37 | 13.61 | 559,432 | -0.02(-0.17%) |
Jun 07, 2012 | 13.84 | 13.87 | 13.61 | 13.63 | 1,328,994 | -0.11(-0.77%) |
Jun 06, 2012 | 13.30 | 13.74 | 13.30 | 13.74 | 1,615,621 | +0.65(+5.00%) |
Jun 05, 2012 | 12.97 | 13.08 | 12.90 | 13.08 | 1,633,095 | +0.00(+0.00%) |
Jun 04, 2012 | 13.15 | 13.21 | 12.98 | 13.08 | 1,020,127 | +0.07(+0.52%) |
Jun 01, 2012 | 13.13 | 13.23 | 12.93 | 13.02 | 1,485,504 | -0.36(-2.70%) |
May 31, 2012 | 13.32 | 13.45 | 13.14 | 13.38 | 2,082,472 | +0.09(+0.68%) |
May 30, 2012 | 13.42 | 13.43 | 13.25 | 13.29 | 1,048,229 | -0.37(-2.70%) |
May 29, 2012 | 13.67 | 13.77 | 13.51 | 13.66 | 909,324 | +0.25(+1.85%) |
May 25, 2012 | 13.35 | 13.47 | 13.32 | 13.41 | 949,512 | -0.08(-0.61%) |
May 24, 2012 | 13.50 | 13.59 | 13.38 | 13.49 | 2,054,749 | -0.32(-2.29%) |
May 23, 2012 | 13.86 | 13.88 | 13.53 | 13.81 | 2,046,330 | -0.65(-4.52%) |
May 22, 2012 | 14.53 | 14.67 | 14.35 | 14.46 | 1,206,341 | +0.01(+0.05%) |
May 21, 2012 | 14.23 | 14.45 | 14.17 | 14.45 | 1,312,614 | +0.56(+4.00%) |
May 18, 2012 | 13.98 | 13.99 | 13.82 | 13.90 | 1,005,688 | +0.11(+0.82%) |
May 17, 2012 | 13.94 | 13.97 | 13.75 | 13.78 | 1,067,898 | -0.24(-1.72%) |
May 16, 2012 | 14.11 | 14.30 | 14.01 | 14.02 | 1,486,965 | +0.03(+0.22%) |
May 15, 2012 | 13.98 | 14.15 | 13.94 | 13.99 | 963,581 | +0.03(+0.21%) |
May 14, 2012 | 13.96 | 14.17 | 13.88 | 13.96 | 1,233,618 | -0.20(-1.38%) |
May 11, 2012 | 14.12 | 14.38 | 14.11 | 14.16 | 1,263,185 | -0.03(-0.21%) |
May 10, 2012 | 14.26 | 14.32 | 14.13 | 14.19 | 1,403,783 | +0.28(+2.00%) |
May 09, 2012 | 13.75 | 14.00 | 13.65 | 13.91 | 1,091,351 | -0.07(-0.48%) |
May 08, 2012 | 13.96 | 14.01 | 13.78 | 13.98 | 1,078,199 | -0.11(-0.75%) |
May 07, 2012 | 13.96 | 14.15 | 13.94 | 14.08 | 1,326,427 | +0.26(+1.90%) |
May 04, 2012 | 13.98 | 14.02 | 13.71 | 13.82 | 2,110,915 | -0.28(-1.97%) |
May 03, 2012 | 14.24 | 14.27 | 14.05 | 14.10 | 1,474,167 | +0.02(+0.11%) |
May 02, 2012 | 14.09 | 14.17 | 13.95 | 14.08 | 1,566,084 | -0.24(-1.67%) |