Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.67 | 16.30 | 15.64 | 16.14 | 2,291,134 | +0.44(+2.80%) |
Jul 30, 2012 | 15.99 | 16.01 | 15.65 | 15.70 | 370,067 | -0.29(-1.81%) |
Jul 27, 2012 | 15.73 | 16.36 | 15.66 | 15.99 | 703,933 | +0.35(+2.24%) |
Jul 26, 2012 | 15.60 | 15.72 | 15.31 | 15.64 | 593,691 | +0.39(+2.56%) |
Jul 25, 2012 | 15.48 | 15.56 | 15.08 | 15.25 | 558,250 | -0.07(-0.46%) |
Jul 24, 2012 | 15.60 | 15.67 | 15.22 | 15.32 | 345,665 | -0.15(-0.97%) |
Jul 23, 2012 | 15.56 | 15.61 | 15.05 | 15.47 | 536,162 | -0.36(-2.27%) |
Jul 20, 2012 | 15.75 | 15.89 | 15.72 | 15.83 | 382,634 | -0.11(-0.69%) |
Jul 19, 2012 | 16.10 | 16.10 | 15.65 | 15.94 | 1,001,236 | -0.06(-0.38%) |
Jul 18, 2012 | 16.13 | 16.34 | 15.94 | 16.00 | 783,548 | -0.21(-1.30%) |
Jul 17, 2012 | 16.33 | 16.35 | 16.09 | 16.21 | 692,374 | -0.08(-0.49%) |
Jul 16, 2012 | 16.03 | 16.30 | 15.88 | 16.29 | 870,557 | +0.27(+1.69%) |
Jul 13, 2012 | 16.10 | 16.11 | 15.92 | 16.02 | 1,056,342 | +0.01(+0.06%) |
Jul 12, 2012 | 16.14 | 16.15 | 15.41 | 16.01 | 5,266,801 | -1.35(-7.78%) |
Jul 11, 2012 | 17.36 | 17.57 | 17.12 | 17.36 | 550,030 | -0.01(-0.06%) |
Jul 10, 2012 | 18.00 | 18.10 | 17.27 | 17.37 | 626,858 | -0.60(-3.34%) |
Jul 09, 2012 | 17.39 | 18.00 | 17.28 | 17.97 | 687,711 | +0.49(+2.80%) |
Jul 06, 2012 | 17.32 | 17.65 | 17.25 | 17.48 | 428,682 | -0.04(-0.23%) |
Jul 05, 2012 | 17.64 | 17.77 | 17.29 | 17.52 | 506,880 | -0.15(-0.85%) |
Jul 03, 2012 | 17.28 | 17.68 | 16.99 | 17.67 | 470,782 | +0.22(+1.26%) |
Jul 02, 2012 | 16.81 | 17.45 | 16.62 | 17.45 | 958,323 | +0.71(+4.24%) |
Jun 29, 2012 | 16.59 | 17.15 | 16.47 | 16.74 | 905,846 | +0.57(+3.53%) |
Jun 28, 2012 | 15.96 | 16.60 | 15.61 | 16.17 | 1,013,797 | +0.01(+0.06%) |
Jun 27, 2012 | 15.76 | 16.30 | 15.60 | 16.16 | 790,462 | +0.46(+2.93%) |
Jun 26, 2012 | 15.73 | 15.92 | 15.54 | 15.70 | 393,660 | -0.05(-0.32%) |
Jun 25, 2012 | 15.53 | 16.00 | 15.47 | 15.75 | 493,415 | -0.10(-0.63%) |
Jun 22, 2012 | 15.01 | 15.88 | 14.93 | 15.85 | 1,300,554 | +0.90(+6.02%) |
Jun 21, 2012 | 15.30 | 15.46 | 14.92 | 14.95 | 440,704 | -0.40(-2.61%) |
Jun 20, 2012 | 15.55 | 15.65 | 15.26 | 15.35 | 349,531 | -0.23(-1.48%) |
Jun 19, 2012 | 15.09 | 15.69 | 15.08 | 15.58 | 578,925 | +0.51(+3.38%) |
Jun 18, 2012 | 14.96 | 15.60 | 14.85 | 15.07 | 617,096 | +0.02(+0.13%) |
Jun 15, 2012 | 14.91 | 15.14 | 14.79 | 15.05 | 789,729 | +0.19(+1.28%) |
Jun 14, 2012 | 14.79 | 14.98 | 14.65 | 14.86 | 672,264 | -0.02(-0.13%) |
Jun 13, 2012 | 14.59 | 15.07 | 14.48 | 14.88 | 625,102 | +0.15(+1.02%) |
Jun 12, 2012 | 14.18 | 14.78 | 13.94 | 14.73 | 552,671 | +0.70(+4.99%) |
Jun 11, 2012 | 15.10 | 15.16 | 13.91 | 14.03 | 1,036,033 | -0.92(-6.15%) |
Jun 08, 2012 | 14.63 | 15.00 | 14.38 | 14.95 | 404,823 | +0.32(+2.19%) |
Jun 07, 2012 | 15.15 | 15.24 | 14.61 | 14.63 | 581,318 | -0.34(-2.27%) |
Jun 06, 2012 | 15.00 | 15.40 | 14.85 | 14.97 | 842,155 | +0.15(+1.01%) |
Jun 05, 2012 | 14.53 | 14.90 | 14.30 | 14.82 | 1,429,976 | +0.53(+3.71%) |
Jun 04, 2012 | 14.75 | 14.97 | 13.70 | 14.29 | 1,812,885 | +0.40(+2.88%) |
Jun 01, 2012 | 13.64 | 14.02 | 13.63 | 13.89 | 588,541 | -0.12(-0.86%) |
May 31, 2012 | 14.30 | 14.43 | 13.66 | 14.01 | 690,074 | -0.24(-1.68%) |
May 30, 2012 | 14.34 | 14.41 | 14.15 | 14.25 | 365,515 | -0.22(-1.52%) |
May 29, 2012 | 14.46 | 14.61 | 14.36 | 14.47 | 407,424 | +0.14(+0.98%) |
May 25, 2012 | 14.63 | 14.63 | 14.25 | 14.33 | 297,672 | -0.32(-2.18%) |
May 24, 2012 | 14.58 | 14.65 | 14.26 | 14.65 | 287,955 | +0.15(+1.03%) |
May 23, 2012 | 14.06 | 14.56 | 13.93 | 14.50 | 442,886 | +0.34(+2.40%) |
May 22, 2012 | 14.34 | 14.68 | 14.00 | 14.16 | 506,252 | -0.21(-1.46%) |
May 21, 2012 | 13.58 | 14.42 | 13.55 | 14.37 | 673,444 | +0.86(+6.37%) |
May 18, 2012 | 13.60 | 13.71 | 13.28 | 13.51 | 506,319 | -0.11(-0.81%) |
May 17, 2012 | 13.71 | 13.89 | 13.47 | 13.62 | 621,651 | -0.03(-0.22%) |
May 16, 2012 | 13.80 | 13.84 | 13.53 | 13.65 | 386,631 | -0.08(-0.58%) |
May 15, 2012 | 13.71 | 13.80 | 13.57 | 13.73 | 267,070 | +0.00(+0.00%) |
May 14, 2012 | 13.50 | 13.93 | 13.49 | 13.73 | 376,414 | +0.08(+0.59%) |
May 11, 2012 | 13.13 | 13.69 | 13.13 | 13.65 | 272,235 | +0.34(+2.55%) |
May 10, 2012 | 13.03 | 13.40 | 12.84 | 13.31 | 348,706 | +0.35(+2.70%) |
May 09, 2012 | 12.92 | 13.07 | 12.74 | 12.96 | 278,185 | -0.14(-1.07%) |
May 08, 2012 | 12.93 | 13.13 | 12.66 | 13.10 | 305,384 | +0.06(+0.46%) |
May 07, 2012 | 12.70 | 13.21 | 12.56 | 13.04 | 460,342 | +0.25(+1.95%) |
May 04, 2012 | 12.68 | 12.84 | 12.50 | 12.79 | 509,964 | +0.00(+0.00%) |
May 03, 2012 | 12.85 | 12.85 | 12.60 | 12.79 | 420,275 | -0.07(-0.54%) |
May 02, 2012 | 12.57 | 12.89 | 12.40 | 12.86 | 403,175 | +0.16(+1.26%) |