Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.14 | 15.15 | 14.77 | 14.99 | 45,713 | -0.16(-1.06%) |
Jul 30, 2012 | 15.04 | 15.15 | 14.94 | 15.15 | 23,816 | +0.06(+0.37%) |
Jul 27, 2012 | 14.98 | 15.10 | 14.80 | 15.09 | 84,517 | +0.15(+0.98%) |
Jul 26, 2012 | 15.03 | 15.03 | 14.88 | 14.95 | 23,520 | +0.02(+0.14%) |
Jul 25, 2012 | 14.99 | 15.03 | 14.73 | 14.93 | 16,190 | +0.05(+0.33%) |
Jul 24, 2012 | 14.49 | 15.03 | 14.49 | 14.88 | 19,355 | +0.49(+3.44%) |
Jul 23, 2012 | 14.63 | 14.70 | 14.27 | 14.38 | 65,099 | -0.31(-2.13%) |
Jul 20, 2012 | 14.69 | 14.81 | 14.68 | 14.70 | 17,433 | -0.06(-0.38%) |
Jul 19, 2012 | 14.79 | 14.86 | 14.70 | 14.75 | 11,420 | -0.04(-0.28%) |
Jul 18, 2012 | 14.78 | 14.97 | 14.74 | 14.79 | 17,232 | +0.07(+0.47%) |
Jul 17, 2012 | 15.03 | 15.04 | 14.72 | 14.72 | 55,812 | -0.17(-1.17%) |
Jul 16, 2012 | 14.96 | 15.14 | 14.88 | 14.90 | 26,649 | -0.17(-1.11%) |
Jul 13, 2012 | 15.08 | 15.14 | 14.83 | 15.07 | 59,032 | -0.06(-0.41%) |
Jul 12, 2012 | 14.95 | 15.14 | 14.75 | 15.13 | 29,336 | +0.17(+1.16%) |
Jul 11, 2012 | 15.05 | 15.16 | 14.87 | 14.95 | 23,707 | -0.02(-0.14%) |
Jul 10, 2012 | 15.00 | 15.10 | 14.75 | 14.98 | 22,115 | +0.01(+0.05%) |
Jul 09, 2012 | 15.03 | 15.17 | 14.84 | 14.97 | 19,720 | -0.14(-0.92%) |
Jul 06, 2012 | 14.91 | 15.16 | 14.90 | 15.11 | 19,874 | +0.07(+0.46%) |
Jul 05, 2012 | 15.09 | 15.12 | 14.81 | 15.04 | 29,302 | -0.14(-0.92%) |
Jul 03, 2012 | 14.99 | 15.18 | 14.74 | 15.18 | 7,350 | +0.11(+0.74%) |
Jul 02, 2012 | 14.98 | 15.18 | 14.64 | 15.07 | 45,651 | +0.06(+0.42%) |
Jun 29, 2012 | 15.07 | 15.11 | 14.63 | 15.00 | 58,700 | +0.23(+1.56%) |
Jun 28, 2012 | 14.87 | 15.13 | 14.61 | 14.77 | 56,917 | +0.29(+1.97%) |
Jun 27, 2012 | 14.28 | 14.69 | 14.28 | 14.49 | 49,600 | +0.17(+1.22%) |
Jun 26, 2012 | 14.54 | 14.54 | 14.08 | 14.31 | 87,245 | -0.13(-0.87%) |
Jun 25, 2012 | 14.21 | 14.52 | 13.94 | 14.44 | 69,514 | +0.07(+0.49%) |
Jun 22, 2012 | 13.60 | 14.38 | 13.60 | 14.37 | 242,566 | +0.78(+5.74%) |
Jun 21, 2012 | 13.76 | 13.90 | 13.59 | 13.59 | 28,571 | -0.10(-0.76%) |
Jun 20, 2012 | 13.74 | 13.90 | 13.68 | 13.69 | 33,724 | -0.04(-0.30%) |
Jun 19, 2012 | 13.69 | 13.74 | 13.58 | 13.74 | 47,369 | +0.06(+0.46%) |
Jun 18, 2012 | 13.58 | 13.69 | 13.43 | 13.67 | 57,022 | +0.03(+0.26%) |
Jun 15, 2012 | 13.67 | 13.67 | 13.55 | 13.64 | 38,248 | -0.01(-0.05%) |
Jun 14, 2012 | 13.38 | 13.65 | 13.38 | 13.64 | 20,884 | +0.26(+1.98%) |
Jun 13, 2012 | 13.61 | 13.65 | 13.37 | 13.38 | 24,220 | -0.20(-1.49%) |
Jun 12, 2012 | 13.53 | 13.67 | 13.47 | 13.58 | 14,467 | +0.04(+0.31%) |
Jun 11, 2012 | 13.67 | 13.67 | 13.39 | 13.54 | 22,070 | -0.13(-0.92%) |
Jun 08, 2012 | 13.51 | 13.67 | 13.44 | 13.67 | 26,254 | +0.09(+0.67%) |
Jun 07, 2012 | 13.67 | 13.67 | 13.54 | 13.58 | 26,218 | -0.08(-0.56%) |
Jun 06, 2012 | 13.58 | 13.67 | 13.50 | 13.65 | 34,605 | +0.07(+0.51%) |
Jun 05, 2012 | 13.44 | 13.64 | 13.40 | 13.58 | 18,345 | +0.13(+0.93%) |
Jun 04, 2012 | 13.19 | 13.61 | 13.19 | 13.46 | 9,749 | +0.40(+3.10%) |
Jun 01, 2012 | 13.02 | 13.62 | 13.02 | 13.05 | 33,480 | +0.06(+0.43%) |
May 31, 2012 | 13.16 | 13.34 | 13.00 | 13.00 | 32,773 | -0.06(-0.48%) |
May 30, 2012 | 13.27 | 13.36 | 13.06 | 13.06 | 14,015 | -0.26(-1.94%) |
May 29, 2012 | 13.52 | 13.52 | 13.27 | 13.32 | 7,838 | -0.08(-0.62%) |
May 25, 2012 | 13.63 | 13.63 | 13.37 | 13.40 | 10,723 | -0.11(-0.82%) |
May 24, 2012 | 13.44 | 13.57 | 13.37 | 13.51 | 14,155 | +0.15(+1.09%) |
May 23, 2012 | 13.51 | 13.65 | 13.35 | 13.37 | 17,172 | -0.18(-1.34%) |
May 22, 2012 | 13.65 | 13.67 | 13.49 | 13.55 | 14,470 | -0.07(-0.51%) |
May 21, 2012 | 13.63 | 13.65 | 13.58 | 13.62 | 21,265 | +0.06(+0.41%) |
May 18, 2012 | 13.49 | 13.64 | 13.39 | 13.56 | 20,372 | +0.01(+0.05%) |
May 17, 2012 | 13.39 | 13.65 | 13.39 | 13.55 | 26,706 | +0.10(+0.78%) |
May 16, 2012 | 13.60 | 13.64 | 13.38 | 13.45 | 15,739 | -0.08(-0.57%) |
May 15, 2012 | 13.62 | 13.64 | 13.50 | 13.53 | 12,833 | -0.06(-0.41%) |
May 14, 2012 | 13.51 | 13.65 | 13.42 | 13.58 | 40,318 | +0.06(+0.41%) |
May 11, 2012 | 13.49 | 13.54 | 13.26 | 13.53 | 73,995 | +0.13(+0.93%) |
May 10, 2012 | 13.28 | 13.40 | 13.23 | 13.40 | 7,303 | +0.16(+1.21%) |
May 09, 2012 | 13.09 | 13.36 | 13.08 | 13.24 | 21,562 | +0.13(+0.96%) |
May 08, 2012 | 12.96 | 13.27 | 12.88 | 13.12 | 23,085 | +0.20(+1.51%) |
May 07, 2012 | 12.73 | 13.08 | 12.73 | 12.92 | 10,222 | +0.22(+1.74%) |
May 04, 2012 | 13.00 | 13.00 | 12.70 | 12.70 | 21,543 | -0.17(-1.29%) |
May 03, 2012 | 12.96 | 13.05 | 12.83 | 12.86 | 16,045 | -0.10(-0.80%) |
May 02, 2012 | 12.77 | 13.00 | 12.77 | 12.97 | 10,478 | +0.20(+1.56%) |