Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.16 | 15.63 | 14.73 | 15.48 | 1,047,217 | +0.35(+2.28%) |
Jul 30, 2012 | 14.93 | 15.37 | 14.88 | 15.13 | 536,670 | +0.25(+1.66%) |
Jul 27, 2012 | 14.73 | 15.10 | 14.50 | 14.88 | 421,898 | +0.20(+1.34%) |
Jul 26, 2012 | 14.21 | 14.84 | 14.03 | 14.69 | 202,482 | +0.74(+5.31%) |
Jul 25, 2012 | 13.88 | 13.99 | 13.74 | 13.95 | 262,539 | +0.06(+0.41%) |
Jul 24, 2012 | 14.56 | 14.66 | 13.77 | 13.89 | 382,091 | -0.68(-4.69%) |
Jul 23, 2012 | 13.99 | 14.60 | 13.67 | 14.57 | 164,878 | +0.30(+2.07%) |
Jul 20, 2012 | 13.81 | 14.28 | 13.72 | 14.28 | 419,025 | +0.39(+2.78%) |
Jul 19, 2012 | 13.98 | 14.09 | 13.62 | 13.89 | 288,248 | -0.02(-0.12%) |
Jul 18, 2012 | 13.67 | 14.03 | 13.59 | 13.91 | 459,354 | +0.12(+0.90%) |
Jul 17, 2012 | 13.61 | 13.87 | 13.50 | 13.78 | 707,886 | +0.29(+2.13%) |
Jul 16, 2012 | 13.50 | 13.73 | 13.02 | 13.49 | 223,206 | +0.04(+0.31%) |
Jul 13, 2012 | 13.41 | 13.49 | 13.17 | 13.45 | 307,391 | +0.12(+0.86%) |
Jul 12, 2012 | 14.04 | 14.24 | 13.25 | 13.34 | 723,767 | -0.77(-5.48%) |
Jul 11, 2012 | 13.86 | 14.67 | 13.86 | 14.11 | 841,988 | -0.39(-2.72%) |
Jul 10, 2012 | 15.30 | 15.57 | 14.47 | 14.51 | 877,510 | -0.63(-4.18%) |
Jul 09, 2012 | 15.07 | 15.51 | 14.97 | 15.14 | 588,630 | +0.01(+0.05%) |
Jul 06, 2012 | 15.23 | 15.26 | 14.82 | 15.13 | 342,624 | -0.24(-1.55%) |
Jul 05, 2012 | 15.25 | 15.49 | 15.21 | 15.37 | 306,637 | +0.11(+0.70%) |
Jul 03, 2012 | 14.50 | 15.36 | 14.46 | 15.26 | 157,095 | +0.80(+5.52%) |
Jul 02, 2012 | 14.60 | 14.63 | 14.28 | 14.46 | 453,519 | +0.02(+0.11%) |
Jun 29, 2012 | 14.22 | 14.46 | 13.90 | 14.45 | 287,279 | +0.46(+3.29%) |
Jun 28, 2012 | 13.78 | 14.10 | 13.78 | 13.99 | 191,965 | +0.09(+0.65%) |
Jun 27, 2012 | 13.67 | 14.04 | 13.66 | 13.90 | 432,770 | +0.24(+1.75%) |
Jun 26, 2012 | 13.59 | 13.88 | 13.53 | 13.66 | 688,019 | +0.09(+0.67%) |
Jun 25, 2012 | 14.05 | 14.15 | 13.10 | 13.57 | 1,338,700 | -0.81(-5.66%) |
Jun 22, 2012 | 15.25 | 15.27 | 14.34 | 14.38 | 2,502,828 | -0.63(-4.22%) |
Jun 21, 2012 | 15.37 | 15.53 | 14.74 | 15.02 | 409,331 | -0.34(-2.20%) |
Jun 20, 2012 | 15.78 | 15.86 | 15.16 | 15.35 | 522,703 | -0.44(-2.76%) |
Jun 19, 2012 | 15.19 | 16.04 | 14.96 | 15.79 | 472,729 | +0.64(+4.24%) |
Jun 18, 2012 | 15.20 | 15.23 | 14.70 | 15.15 | 371,064 | -0.34(-2.18%) |
Jun 15, 2012 | 15.21 | 15.59 | 15.07 | 15.48 | 596,196 | +0.27(+1.78%) |
Jun 14, 2012 | 15.29 | 15.48 | 15.01 | 15.21 | 391,756 | +0.08(+0.54%) |
Jun 13, 2012 | 14.80 | 15.25 | 14.65 | 15.13 | 351,091 | +0.23(+1.55%) |
Jun 12, 2012 | 15.11 | 15.24 | 14.63 | 14.90 | 542,730 | -0.10(-0.66%) |
Jun 11, 2012 | 15.98 | 15.98 | 14.83 | 15.00 | 726,830 | -0.63(-4.05%) |
Jun 08, 2012 | 15.86 | 15.97 | 15.53 | 15.63 | 643,058 | -0.29(-1.81%) |
Jun 07, 2012 | 16.09 | 16.27 | 15.28 | 15.92 | 999,597 | -0.02(-0.10%) |
Jun 06, 2012 | 15.39 | 15.95 | 15.39 | 15.94 | 777,696 | +0.57(+3.69%) |
Jun 05, 2012 | 15.22 | 15.49 | 15.06 | 15.37 | 631,831 | +0.09(+0.59%) |
Jun 04, 2012 | 15.06 | 15.57 | 14.77 | 15.28 | 577,742 | +0.26(+1.75%) |
Jun 01, 2012 | 14.88 | 15.20 | 14.74 | 15.02 | 573,023 | -0.18(-1.19%) |
May 31, 2012 | 15.34 | 15.96 | 15.10 | 15.20 | 474,483 | -0.15(-0.97%) |
May 30, 2012 | 15.24 | 15.48 | 14.95 | 15.35 | 212,461 | -0.07(-0.43%) |
May 29, 2012 | 14.64 | 16.09 | 14.20 | 15.41 | 710,804 | +0.81(+5.52%) |
May 25, 2012 | 14.98 | 14.98 | 14.53 | 14.60 | 169,997 | -0.44(-2.95%) |
May 24, 2012 | 15.47 | 15.47 | 14.75 | 15.05 | 346,687 | -0.42(-2.71%) |
May 23, 2012 | 15.29 | 15.58 | 15.19 | 15.47 | 560,144 | +0.02(+0.16%) |
May 22, 2012 | 15.22 | 15.59 | 15.21 | 15.44 | 310,960 | +0.22(+1.46%) |
May 21, 2012 | 14.94 | 15.39 | 14.70 | 15.22 | 438,572 | +0.21(+1.37%) |
May 18, 2012 | 14.96 | 15.24 | 14.88 | 15.02 | 432,141 | +0.07(+0.44%) |
May 17, 2012 | 15.51 | 15.51 | 14.77 | 14.95 | 624,185 | -0.58(-3.71%) |
May 16, 2012 | 15.80 | 15.80 | 15.38 | 15.53 | 740,502 | -0.27(-1.72%) |
May 15, 2012 | 15.81 | 16.55 | 15.67 | 15.80 | 687,188 | -0.05(-0.31%) |
May 14, 2012 | 16.27 | 16.27 | 15.76 | 15.85 | 315,432 | -0.61(-3.70%) |
May 11, 2012 | 16.35 | 16.70 | 16.29 | 16.46 | 442,778 | +0.02(+0.10%) |
May 10, 2012 | 16.14 | 16.53 | 16.14 | 16.44 | 517,757 | +0.40(+2.51%) |
May 09, 2012 | 15.80 | 16.23 | 15.75 | 16.04 | 518,947 | +0.08(+0.52%) |
May 08, 2012 | 15.92 | 16.05 | 15.80 | 15.95 | 596,615 | -0.03(-0.21%) |
May 07, 2012 | 16.14 | 16.55 | 15.72 | 15.99 | 566,596 | -0.06(-0.36%) |
May 04, 2012 | 16.45 | 16.45 | 15.96 | 16.04 | 301,477 | -0.44(-2.69%) |
May 03, 2012 | 17.15 | 17.15 | 16.38 | 16.49 | 561,401 | -0.69(-4.02%) |
May 02, 2012 | 17.20 | 17.27 | 16.90 | 17.18 | 131,703 | -0.18(-1.04%) |