Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.34 | 14.34 | 14.00 | 14.20 | 24,003 | -0.10(-0.70%) |
Jul 30, 2012 | 14.25 | 14.34 | 14.25 | 14.30 | 10,948 | +0.20(+1.42%) |
Jul 27, 2012 | 14.00 | 14.11 | 13.90 | 14.10 | 218,549 | +0.12(+0.86%) |
Jul 26, 2012 | 13.97 | 13.98 | 13.80 | 13.98 | 11,348 | +0.09(+0.65%) |
Jul 25, 2012 | 13.93 | 13.93 | 13.77 | 13.89 | 5,639 | +0.02(+0.14%) |
Jul 24, 2012 | 13.90 | 13.90 | 13.73 | 13.87 | 20,480 | +0.06(+0.43%) |
Jul 23, 2012 | 13.76 | 13.82 | 13.55 | 13.81 | 115,421 | -0.03(-0.22%) |
Jul 20, 2012 | 13.85 | 13.90 | 13.75 | 13.84 | 62,150 | -0.01(-0.07%) |
Jul 19, 2012 | 13.90 | 14.07 | 13.75 | 13.85 | 37,095 | -0.01(-0.07%) |
Jul 18, 2012 | 13.72 | 13.89 | 13.72 | 13.86 | 35,196 | +0.10(+0.73%) |
Jul 17, 2012 | 13.98 | 13.98 | 13.75 | 13.76 | 31,365 | -0.19(-1.36%) |
Jul 16, 2012 | 13.65 | 13.95 | 13.60 | 13.95 | 8,734 | +0.30(+2.20%) |
Jul 13, 2012 | 13.75 | 13.88 | 13.65 | 13.65 | 106,504 | +0.05(+0.37%) |
Jul 12, 2012 | 13.60 | 13.70 | 13.51 | 13.60 | 76,906 | -0.09(-0.66%) |
Jul 11, 2012 | 13.65 | 13.94 | 13.65 | 13.69 | 42,775 | -0.03(-0.22%) |
Jul 10, 2012 | 13.92 | 13.92 | 13.60 | 13.72 | 53,312 | -0.25(-1.79%) |
Jul 09, 2012 | 14.02 | 14.07 | 13.95 | 13.97 | 90,252 | -0.05(-0.36%) |
Jul 06, 2012 | 13.93 | 14.12 | 13.93 | 14.02 | 17,302 | -0.14(-0.99%) |
Jul 05, 2012 | 13.83 | 14.30 | 13.82 | 14.16 | 70,148 | -0.08(-0.56%) |
Jul 04, 2012 | 14.50 | 14.52 | 14.20 | 14.24 | 87,702 | -0.46(-3.13%) |
Jul 03, 2012 | 14.50 | 15.14 | 14.50 | 14.70 | 15,860 | +0.31(+2.15%) |
Jun 29, 2012 | 14.39 | 14.39 | 14.39 | 0 | +0.16(+1.12%) | |
Jun 28, 2012 | 13.90 | 14.23 | 13.71 | 14.23 | 28,072 | +0.33(+2.37%) |
Jun 27, 2012 | 13.90 | 14.22 | 13.90 | 13.90 | 30,945 | +0.00(+0.00%) |
Jun 26, 2012 | 13.50 | 14.00 | 13.50 | 13.90 | 71,332 | +0.03(+0.22%) |
Jun 25, 2012 | 14.19 | 14.26 | 13.70 | 13.87 | 40,241 | -0.49(-3.41%) |
Jun 22, 2012 | 14.40 | 14.45 | 14.20 | 14.36 | 36,950 | +0.06(+0.42%) |
Jun 21, 2012 | 14.89 | 14.89 | 14.08 | 14.30 | 73,198 | -0.46(-3.12%) |
Jun 20, 2012 | 14.74 | 14.84 | 14.49 | 14.76 | 16,715 | -0.08(-0.54%) |
Jun 19, 2012 | 14.41 | 14.84 | 14.41 | 14.84 | 9,562 | +0.43(+2.98%) |
Jun 18, 2012 | 14.50 | 14.51 | 14.31 | 14.41 | 16,876 | -0.09(-0.62%) |
Jun 15, 2012 | 15.11 | 15.25 | 14.45 | 14.50 | 15,661 | -0.61(-4.04%) |
Jun 14, 2012 | 15.30 | 15.45 | 15.03 | 15.11 | 29,442 | -0.31(-2.01%) |
Jun 13, 2012 | 15.65 | 15.67 | 15.25 | 15.42 | 45,107 | -0.13(-0.84%) |
Jun 12, 2012 | 15.31 | 15.55 | 15.19 | 15.55 | 35,264 | +0.16(+1.04%) |
Jun 11, 2012 | 15.53 | 15.53 | 15.19 | 15.39 | 41,736 | -0.15(-0.97%) |
Jun 08, 2012 | 15.51 | 15.69 | 15.46 | 15.54 | 14,588 | -0.09(-0.58%) |
Jun 07, 2012 | 15.47 | 15.75 | 15.35 | 15.63 | 46,391 | +0.17(+1.10%) |
Jun 06, 2012 | 15.43 | 15.46 | 15.01 | 15.46 | 60,441 | +0.17(+1.11%) |
Jun 05, 2012 | 14.41 | 15.29 | 14.41 | 15.29 | 34,893 | +0.86(+5.96%) |
Jun 04, 2012 | 14.38 | 14.68 | 14.33 | 14.43 | 16,198 | -0.08(-0.55%) |
Jun 02, 2012 | 14.72 | 14.72 | 14.09 | 14.51 | 27,692 | +0.00(+0.00%) |
Jun 01, 2012 | 14.72 | 14.72 | 14.09 | 14.51 | 27,692 | -0.21(-1.43%) |
May 31, 2012 | 14.64 | 14.98 | 14.63 | 14.72 | 25,099 | +0.14(+0.96%) |
May 30, 2012 | 14.51 | 14.79 | 14.26 | 14.58 | 33,402 | -0.02(-0.14%) |
May 29, 2012 | 14.22 | 14.68 | 14.22 | 14.60 | 43,745 | +0.40(+2.82%) |
May 28, 2012 | 14.06 | 14.20 | 14.00 | 14.20 | 6,916 | +0.01(+0.07%) |
May 25, 2012 | 13.97 | 14.19 | 13.81 | 14.19 | 43,234 | +0.26(+1.87%) |
May 24, 2012 | 14.11 | 14.14 | 13.93 | 13.93 | 35,132 | -0.06(-0.43%) |
May 23, 2012 | 13.96 | 14.01 | 13.65 | 13.99 | 117,600 | -0.01(-0.07%) |
May 22, 2012 | 13.78 | 14.30 | 13.78 | 14.00 | 36,352 | +0.48(+3.55%) |
May 18, 2012 | 13.52 | 13.52 | 13.52 | 0 | -0.06(-0.44%) | |
May 17, 2012 | 13.33 | 13.58 | 13.09 | 13.58 | 66,662 | +0.46(+3.51%) |
May 16, 2012 | 13.24 | 13.30 | 13.01 | 13.12 | 19,437 | -0.10(-0.76%) |
May 15, 2012 | 13.75 | 13.75 | 12.98 | 13.22 | 31,298 | -0.57(-4.13%) |
May 14, 2012 | 14.17 | 14.20 | 13.76 | 13.79 | 47,100 | -0.51(-3.57%) |
May 11, 2012 | 14.25 | 14.36 | 14.24 | 14.30 | 21,507 | +0.04(+0.28%) |
May 10, 2012 | 14.67 | 14.67 | 14.20 | 14.26 | 20,156 | -0.03(-0.21%) |
May 09, 2012 | 14.19 | 14.42 | 14.01 | 14.29 | 16,915 | -0.01(-0.07%) |
May 08, 2012 | 14.27 | 14.30 | 14.02 | 14.30 | 27,359 | -0.17(-1.17%) |
May 07, 2012 | 14.36 | 14.50 | 14.05 | 14.47 | 21,647 | +0.10(+0.70%) |
May 04, 2012 | 14.85 | 14.85 | 14.31 | 14.37 | 173,163 | -0.48(-3.23%) |
May 03, 2012 | 15.16 | 15.16 | 14.71 | 14.85 | 43,901 | -0.47(-3.07%) |
May 02, 2012 | 15.30 | 15.42 | 14.91 | 15.32 | 25,823 | +0.02(+0.13%) |