Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.83 | 14.23 | 13.83 | 14.09 | 134,731 | +0.23(+1.66%) |
Jul 30, 2012 | 14.13 | 14.37 | 13.65 | 13.86 | 157,972 | -0.33(-2.34%) |
Jul 27, 2012 | 13.09 | 14.21 | 13.09 | 14.19 | 176,128 | +1.13(+8.62%) |
Jul 26, 2012 | 13.14 | 13.23 | 12.94 | 13.06 | 108,695 | +0.20(+1.52%) |
Jul 25, 2012 | 12.93 | 13.00 | 12.71 | 12.87 | 62,911 | +0.04(+0.33%) |
Jul 24, 2012 | 12.86 | 12.93 | 12.48 | 12.82 | 179,252 | -0.01(-0.07%) |
Jul 23, 2012 | 12.71 | 12.94 | 12.66 | 12.83 | 64,550 | -0.23(-1.76%) |
Jul 20, 2012 | 13.10 | 13.34 | 12.93 | 13.06 | 88,959 | -0.20(-1.54%) |
Jul 19, 2012 | 13.21 | 13.50 | 12.81 | 13.27 | 76,507 | +0.09(+0.71%) |
Jul 18, 2012 | 12.82 | 13.29 | 12.82 | 13.17 | 185,233 | +0.29(+2.25%) |
Jul 17, 2012 | 12.82 | 12.91 | 12.53 | 12.88 | 60,187 | +0.20(+1.55%) |
Jul 16, 2012 | 12.76 | 12.85 | 12.63 | 12.69 | 45,796 | -0.15(-1.20%) |
Jul 13, 2012 | 12.83 | 12.93 | 12.74 | 12.84 | 168,250 | +0.03(+0.27%) |
Jul 12, 2012 | 12.62 | 13.04 | 12.41 | 12.81 | 147,893 | +0.03(+0.27%) |
Jul 11, 2012 | 13.12 | 13.19 | 12.72 | 12.77 | 399,408 | -0.34(-2.60%) |
Jul 10, 2012 | 13.77 | 13.90 | 13.07 | 13.11 | 124,574 | -0.56(-4.11%) |
Jul 09, 2012 | 13.92 | 13.92 | 13.65 | 13.68 | 81,501 | -0.31(-2.23%) |
Jul 06, 2012 | 14.07 | 14.18 | 13.94 | 13.99 | 105,743 | -0.28(-1.94%) |
Jul 05, 2012 | 13.87 | 14.33 | 13.87 | 14.27 | 236,092 | +0.31(+2.20%) |
Jul 03, 2012 | 13.86 | 14.05 | 13.71 | 13.96 | 227,500 | +0.14(+1.05%) |
Jul 02, 2012 | 13.53 | 13.86 | 13.46 | 13.81 | 177,020 | +0.39(+2.92%) |
Jun 29, 2012 | 13.23 | 13.46 | 13.23 | 13.42 | 254,101 | +0.55(+4.31%) |
Jun 28, 2012 | 13.11 | 13.18 | 12.54 | 12.87 | 210,663 | -0.40(-3.02%) |
Jun 27, 2012 | 13.24 | 13.41 | 13.22 | 13.27 | 131,668 | +0.08(+0.58%) |
Jun 26, 2012 | 13.41 | 13.41 | 13.05 | 13.19 | 247,373 | -0.22(-1.65%) |
Jun 25, 2012 | 13.40 | 13.63 | 13.35 | 13.41 | 102,778 | -0.26(-1.87%) |
Jun 22, 2012 | 13.70 | 13.70 | 13.38 | 13.67 | 584,551 | +0.11(+0.82%) |
Jun 21, 2012 | 13.88 | 13.90 | 13.34 | 13.56 | 131,615 | -0.35(-2.51%) |
Jun 20, 2012 | 13.73 | 13.94 | 13.55 | 13.91 | 160,166 | +0.13(+0.93%) |
Jun 19, 2012 | 13.71 | 14.01 | 13.67 | 13.78 | 192,046 | +0.10(+0.75%) |
Jun 18, 2012 | 13.81 | 13.94 | 13.57 | 13.68 | 106,999 | -0.32(-2.31%) |
Jun 15, 2012 | 13.47 | 14.04 | 13.44 | 14.00 | 323,402 | +0.48(+3.53%) |
Jun 14, 2012 | 13.30 | 13.67 | 13.03 | 13.52 | 142,835 | +0.18(+1.34%) |
Jun 13, 2012 | 13.67 | 13.81 | 13.29 | 13.34 | 127,993 | -0.39(-2.85%) |
Jun 12, 2012 | 13.51 | 13.81 | 13.23 | 13.74 | 213,847 | +0.30(+2.21%) |
Jun 11, 2012 | 14.04 | 14.18 | 13.41 | 13.44 | 111,744 | -0.33(-2.41%) |
Jun 08, 2012 | 13.60 | 13.89 | 13.46 | 13.77 | 363,630 | +0.17(+1.25%) |
Jun 07, 2012 | 13.64 | 13.80 | 13.51 | 13.60 | 132,622 | +0.22(+1.65%) |
Jun 06, 2012 | 13.31 | 13.45 | 13.23 | 13.38 | 125,406 | +0.21(+1.61%) |
Jun 05, 2012 | 13.06 | 13.30 | 12.98 | 13.17 | 183,363 | -0.01(-0.06%) |
Jun 04, 2012 | 13.55 | 13.56 | 13.00 | 13.17 | 167,022 | -0.31(-2.33%) |
Jun 01, 2012 | 13.80 | 13.97 | 13.45 | 13.49 | 93,646 | -0.77(-5.37%) |
May 31, 2012 | 14.70 | 14.70 | 14.19 | 14.25 | 199,235 | -0.46(-3.12%) |
May 30, 2012 | 14.68 | 14.82 | 14.48 | 14.71 | 74,173 | -0.14(-0.97%) |
May 29, 2012 | 14.77 | 15.05 | 14.62 | 14.86 | 94,278 | +0.31(+2.16%) |
May 25, 2012 | 14.70 | 14.72 | 14.42 | 14.54 | 75,781 | -0.20(-1.38%) |
May 24, 2012 | 14.65 | 14.76 | 14.31 | 14.75 | 108,790 | +0.08(+0.52%) |
May 23, 2012 | 14.16 | 14.71 | 14.13 | 14.67 | 90,526 | +0.27(+1.89%) |
May 22, 2012 | 14.66 | 14.84 | 14.24 | 14.40 | 99,921 | -0.24(-1.63%) |
May 21, 2012 | 14.12 | 14.65 | 14.12 | 14.64 | 135,002 | +0.62(+4.43%) |
May 18, 2012 | 14.06 | 14.52 | 13.88 | 14.02 | 236,121 | -0.05(-0.36%) |
May 17, 2012 | 14.50 | 14.64 | 14.02 | 14.07 | 177,325 | -0.43(-2.99%) |
May 16, 2012 | 14.35 | 14.65 | 14.26 | 14.50 | 180,726 | +0.31(+2.22%) |
May 15, 2012 | 14.40 | 14.53 | 14.15 | 14.19 | 50,105 | -0.24(-1.65%) |
May 14, 2012 | 14.51 | 14.81 | 14.32 | 14.42 | 96,716 | -0.31(-2.13%) |
May 11, 2012 | 14.53 | 14.76 | 14.53 | 14.74 | 157,776 | +0.12(+0.81%) |
May 10, 2012 | 14.64 | 14.77 | 14.42 | 14.62 | 81,666 | +0.17(+1.18%) |
May 09, 2012 | 14.36 | 14.61 | 14.34 | 14.45 | 68,167 | -0.09(-0.58%) |
May 08, 2012 | 14.16 | 14.59 | 13.98 | 14.53 | 136,630 | +0.20(+1.42%) |
May 07, 2012 | 13.85 | 14.48 | 13.84 | 14.33 | 134,059 | +0.43(+3.12%) |
May 04, 2012 | 14.40 | 14.40 | 13.85 | 13.90 | 151,737 | -0.62(-4.27%) |
May 03, 2012 | 14.83 | 14.83 | 14.37 | 14.52 | 178,914 | -0.36(-2.40%) |
May 02, 2012 | 14.96 | 15.11 | 14.71 | 14.87 | 112,050 | -0.31(-2.02%) |