Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.83 | 15.96 | 15.65 | 15.67 | 186,561 | -0.21(-1.30%) |
Jul 30, 2012 | 15.81 | 15.95 | 15.70 | 15.88 | 140,504 | +0.13(+0.85%) |
Jul 27, 2012 | 15.51 | 15.78 | 15.49 | 15.75 | 150,843 | +0.29(+1.86%) |
Jul 26, 2012 | 15.55 | 15.63 | 15.43 | 15.46 | 98,953 | +0.05(+0.30%) |
Jul 25, 2012 | 15.45 | 15.49 | 15.31 | 15.41 | 106,743 | +0.07(+0.44%) |
Jul 24, 2012 | 15.55 | 15.55 | 15.30 | 15.35 | 117,764 | -0.16(-1.03%) |
Jul 23, 2012 | 15.62 | 15.67 | 15.44 | 15.51 | 166,001 | -0.30(-1.90%) |
Jul 20, 2012 | 15.81 | 15.96 | 15.76 | 15.81 | 140,870 | -0.16(-1.00%) |
Jul 19, 2012 | 15.99 | 15.99 | 15.85 | 15.97 | 129,176 | +0.03(+0.21%) |
Jul 18, 2012 | 15.93 | 15.98 | 15.83 | 15.93 | 138,429 | +0.05(+0.29%) |
Jul 17, 2012 | 15.95 | 15.96 | 15.77 | 15.89 | 126,600 | +0.09(+0.55%) |
Jul 16, 2012 | 15.98 | 15.98 | 15.76 | 15.80 | 81,436 | -0.17(-1.09%) |
Jul 13, 2012 | 15.66 | 16.00 | 15.63 | 15.97 | 146,668 | +0.32(+2.05%) |
Jul 12, 2012 | 15.52 | 15.66 | 15.47 | 15.65 | 147,011 | +0.03(+0.21%) |
Jul 11, 2012 | 15.41 | 15.64 | 15.31 | 15.62 | 162,972 | +0.27(+1.74%) |
Jul 10, 2012 | 15.49 | 15.49 | 15.27 | 15.35 | 113,949 | -0.04(-0.26%) |
Jul 09, 2012 | 15.39 | 15.41 | 15.30 | 15.39 | 72,488 | +0.03(+0.17%) |
Jul 06, 2012 | 15.27 | 15.43 | 15.27 | 15.37 | 92,675 | -0.05(-0.30%) |
Jul 05, 2012 | 15.36 | 15.49 | 15.36 | 15.41 | 86,707 | -0.06(-0.39%) |
Jul 03, 2012 | 15.39 | 15.51 | 15.36 | 15.47 | 98,265 | +0.01(+0.04%) |
Jul 02, 2012 | 15.23 | 15.47 | 15.21 | 15.47 | 224,866 | +0.23(+1.53%) |
Jun 29, 2012 | 15.34 | 15.35 | 15.17 | 15.23 | 175,064 | +0.16(+1.06%) |
Jun 28, 2012 | 15.00 | 15.09 | 14.87 | 15.07 | 81,219 | +0.02(+0.13%) |
Jun 27, 2012 | 14.80 | 15.11 | 14.80 | 15.05 | 168,721 | +0.25(+1.72%) |
Jun 26, 2012 | 14.96 | 14.96 | 14.80 | 14.80 | 128,470 | -0.06(-0.40%) |
Jun 25, 2012 | 14.80 | 14.96 | 14.80 | 14.86 | 123,203 | -0.12(-0.80%) |
Jun 22, 2012 | 14.85 | 15.06 | 14.85 | 14.98 | 335,347 | +0.09(+0.63%) |
Jun 21, 2012 | 15.14 | 15.14 | 14.84 | 14.88 | 194,121 | -0.23(-1.55%) |
Jun 20, 2012 | 15.24 | 15.32 | 15.01 | 15.12 | 146,732 | -0.16(-1.05%) |
Jun 19, 2012 | 14.91 | 15.36 | 14.91 | 15.28 | 241,018 | +0.37(+2.51%) |
Jun 18, 2012 | 14.72 | 14.98 | 14.72 | 14.90 | 190,000 | +0.00(+0.00%) |
Jun 15, 2012 | 14.87 | 14.98 | 14.79 | 14.90 | 247,519 | -0.03(-0.18%) |
Jun 14, 2012 | 14.92 | 15.02 | 14.84 | 14.93 | 178,123 | +0.04(+0.27%) |
Jun 13, 2012 | 14.66 | 14.92 | 14.61 | 14.89 | 195,621 | +0.17(+1.13%) |
Jun 12, 2012 | 14.74 | 14.80 | 14.58 | 14.72 | 170,344 | +0.08(+0.55%) |
Jun 11, 2012 | 15.04 | 15.04 | 14.63 | 14.64 | 230,039 | -0.19(-1.31%) |
Jun 08, 2012 | 14.80 | 14.94 | 14.72 | 14.84 | 166,760 | -0.04(-0.27%) |
Jun 07, 2012 | 14.95 | 14.95 | 14.83 | 14.88 | 202,452 | +0.06(+0.41%) |
Jun 06, 2012 | 14.57 | 14.82 | 14.46 | 14.82 | 223,395 | +0.35(+2.40%) |
Jun 05, 2012 | 14.20 | 14.55 | 14.20 | 14.47 | 198,924 | +0.18(+1.26%) |
Jun 04, 2012 | 14.24 | 14.34 | 14.21 | 14.29 | 126,956 | +0.09(+0.66%) |
Jun 01, 2012 | 13.93 | 14.24 | 13.93 | 14.20 | 169,755 | +0.09(+0.62%) |
May 31, 2012 | 14.02 | 14.20 | 14.00 | 14.11 | 144,886 | +0.09(+0.62%) |
May 30, 2012 | 14.12 | 14.30 | 14.02 | 14.02 | 97,385 | -0.19(-1.32%) |
May 29, 2012 | 14.19 | 14.30 | 14.08 | 14.21 | 76,601 | +0.09(+0.61%) |
May 25, 2012 | 14.08 | 14.18 | 14.08 | 14.12 | 67,854 | +0.01(+0.05%) |
May 24, 2012 | 14.14 | 14.21 | 13.94 | 14.12 | 82,737 | +0.01(+0.10%) |
May 23, 2012 | 13.97 | 14.12 | 13.96 | 14.10 | 130,791 | -0.03(-0.19%) |
May 22, 2012 | 14.14 | 14.25 | 14.07 | 14.13 | 178,365 | -0.06(-0.42%) |
May 21, 2012 | 14.12 | 14.19 | 13.98 | 14.19 | 147,680 | +0.10(+0.71%) |
May 18, 2012 | 14.20 | 14.48 | 14.05 | 14.09 | 178,496 | -0.15(-1.03%) |
May 17, 2012 | 14.41 | 14.54 | 14.24 | 14.24 | 127,727 | -0.18(-1.25%) |
May 16, 2012 | 14.33 | 14.46 | 14.27 | 14.42 | 108,544 | +0.10(+0.70%) |
May 15, 2012 | 14.34 | 14.45 | 14.24 | 14.32 | 111,598 | -0.04(-0.28%) |
May 14, 2012 | 14.26 | 14.51 | 14.22 | 14.36 | 195,300 | -0.01(-0.05%) |
May 11, 2012 | 14.34 | 14.53 | 14.20 | 14.36 | 180,915 | -0.12(-0.79%) |
May 10, 2012 | 14.45 | 14.55 | 14.37 | 14.48 | 336,474 | +0.09(+0.64%) |
May 09, 2012 | 14.33 | 14.51 | 14.33 | 14.39 | 148,747 | -0.11(-0.77%) |
May 08, 2012 | 14.10 | 14.52 | 14.08 | 14.50 | 125,278 | +0.36(+2.52%) |
May 07, 2012 | 14.08 | 14.19 | 14.06 | 14.14 | 117,791 | +0.04(+0.28%) |
May 04, 2012 | 14.16 | 14.26 | 14.10 | 14.10 | 144,357 | -0.14(-0.97%) |
May 03, 2012 | 14.35 | 14.38 | 14.23 | 14.24 | 116,690 | -0.11(-0.73%) |
May 02, 2012 | 14.35 | 14.38 | 14.27 | 14.35 | 101,235 | -0.08(-0.55%) |