Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.54 | 15.38 | 14.45 | 15.20 | 62,310 | +0.56(+3.86%) |
Jul 30, 2012 | 14.55 | 14.88 | 14.48 | 14.63 | 13,533 | -0.07(-0.46%) |
Jul 27, 2012 | 14.17 | 14.74 | 13.98 | 14.70 | 17,915 | +0.61(+4.31%) |
Jul 26, 2012 | 14.41 | 14.61 | 14.00 | 14.09 | 17,889 | +0.08(+0.54%) |
Jul 25, 2012 | 14.30 | 14.46 | 13.96 | 14.02 | 18,169 | -0.09(-0.66%) |
Jul 24, 2012 | 14.66 | 14.95 | 13.98 | 14.11 | 28,807 | -0.55(-3.74%) |
Jul 23, 2012 | 15.30 | 15.32 | 14.66 | 14.66 | 21,951 | -1.08(-6.86%) |
Jul 20, 2012 | 15.57 | 16.10 | 15.29 | 15.74 | 80,196 | -0.04(-0.27%) |
Jul 19, 2012 | 16.18 | 16.18 | 15.66 | 15.78 | 10,509 | -0.37(-2.30%) |
Jul 18, 2012 | 16.08 | 16.45 | 16.02 | 16.15 | 30,208 | -0.02(-0.10%) |
Jul 17, 2012 | 16.34 | 16.45 | 15.74 | 16.17 | 53,064 | -0.05(-0.31%) |
Jul 16, 2012 | 16.08 | 16.34 | 15.96 | 16.22 | 17,214 | -0.01(-0.05%) |
Jul 13, 2012 | 16.19 | 16.52 | 15.89 | 16.23 | 29,528 | +0.08(+0.52%) |
Jul 12, 2012 | 16.00 | 16.39 | 15.75 | 16.14 | 25,399 | -0.03(-0.16%) |
Jul 11, 2012 | 15.55 | 16.22 | 15.48 | 16.17 | 28,448 | +0.61(+3.94%) |
Jul 10, 2012 | 15.78 | 15.78 | 15.25 | 15.55 | 21,119 | -0.07(-0.43%) |
Jul 09, 2012 | 15.51 | 15.88 | 15.48 | 15.62 | 52,288 | +0.03(+0.16%) |
Jul 06, 2012 | 15.58 | 15.74 | 15.22 | 15.60 | 38,779 | -0.24(-1.48%) |
Jul 05, 2012 | 15.72 | 16.13 | 14.66 | 15.83 | 13,412 | +0.01(+0.05%) |
Jul 03, 2012 | 15.09 | 15.82 | 14.92 | 15.82 | 35,353 | +0.66(+4.32%) |
Jul 02, 2012 | 14.96 | 15.19 | 14.35 | 15.17 | 22,650 | +0.38(+2.56%) |
Jun 29, 2012 | 14.54 | 14.89 | 13.95 | 14.79 | 49,664 | +0.70(+4.95%) |
Jun 28, 2012 | 14.56 | 14.56 | 13.82 | 14.09 | 23,589 | -0.60(-4.11%) |
Jun 27, 2012 | 14.14 | 14.70 | 14.14 | 14.70 | 10,746 | +0.62(+4.42%) |
Jun 26, 2012 | 13.52 | 14.19 | 13.44 | 14.08 | 46,000 | +0.40(+2.95%) |
Jun 25, 2012 | 13.72 | 14.07 | 13.34 | 13.67 | 24,305 | -0.45(-3.15%) |
Jun 22, 2012 | 13.36 | 14.20 | 13.30 | 14.12 | 101,892 | +0.95(+7.21%) |
Jun 21, 2012 | 13.76 | 13.79 | 13.14 | 13.17 | 28,607 | -0.52(-3.80%) |
Jun 20, 2012 | 13.79 | 13.94 | 13.42 | 13.69 | 97,222 | -0.16(-1.15%) |
Jun 19, 2012 | 13.29 | 14.00 | 13.13 | 13.85 | 42,404 | +0.60(+4.50%) |
Jun 18, 2012 | 13.14 | 13.51 | 13.00 | 13.25 | 22,512 | -0.03(-0.19%) |
Jun 15, 2012 | 13.33 | 13.49 | 13.14 | 13.28 | 58,291 | -0.18(-1.31%) |
Jun 14, 2012 | 13.08 | 13.48 | 12.79 | 13.45 | 55,948 | +0.44(+3.36%) |
Jun 13, 2012 | 13.38 | 13.55 | 12.93 | 13.02 | 28,212 | -0.45(-3.31%) |
Jun 12, 2012 | 13.20 | 13.49 | 12.78 | 13.46 | 49,679 | +0.39(+2.95%) |
Jun 11, 2012 | 14.23 | 14.27 | 12.92 | 13.08 | 39,254 | -0.90(-6.43%) |
Jun 08, 2012 | 13.66 | 13.98 | 13.66 | 13.98 | 11,214 | +0.24(+1.71%) |
Jun 07, 2012 | 14.08 | 14.40 | 13.61 | 13.74 | 37,992 | -0.11(-0.79%) |
Jun 06, 2012 | 13.40 | 13.85 | 13.12 | 13.85 | 31,009 | +0.55(+4.10%) |
Jun 05, 2012 | 13.19 | 14.06 | 13.05 | 13.30 | 27,724 | -0.04(-0.28%) |
Jun 04, 2012 | 12.84 | 13.40 | 12.83 | 13.34 | 27,656 | +0.55(+4.30%) |
Jun 01, 2012 | 13.43 | 13.43 | 12.70 | 12.79 | 27,829 | -0.88(-6.45%) |
May 31, 2012 | 13.85 | 13.86 | 13.44 | 13.67 | 24,609 | -0.18(-1.27%) |
May 30, 2012 | 14.11 | 14.24 | 13.80 | 13.85 | 28,476 | -0.56(-3.90%) |
May 29, 2012 | 14.37 | 14.50 | 14.25 | 14.41 | 16,138 | +0.33(+2.33%) |
May 25, 2012 | 14.27 | 14.52 | 13.90 | 14.08 | 24,703 | -0.26(-1.81%) |
May 24, 2012 | 14.87 | 14.91 | 14.02 | 14.35 | 18,915 | -0.52(-3.50%) |
May 23, 2012 | 14.50 | 15.03 | 14.50 | 14.87 | 20,691 | +0.18(+1.20%) |
May 22, 2012 | 14.78 | 15.01 | 14.47 | 14.69 | 48,164 | -0.01(-0.06%) |
May 21, 2012 | 14.29 | 14.95 | 14.21 | 14.70 | 44,505 | +0.40(+2.82%) |
May 18, 2012 | 14.34 | 14.61 | 14.15 | 14.29 | 36,421 | -0.13(-0.87%) |
May 17, 2012 | 14.61 | 14.84 | 14.36 | 14.42 | 33,644 | -0.19(-1.32%) |
May 16, 2012 | 14.94 | 14.94 | 14.61 | 14.61 | 18,024 | -0.16(-1.08%) |
May 15, 2012 | 14.65 | 15.31 | 14.65 | 14.77 | 27,353 | +0.16(+1.09%) |
May 14, 2012 | 14.62 | 14.92 | 14.52 | 14.61 | 43,060 | -0.20(-1.36%) |
May 11, 2012 | 14.37 | 15.28 | 14.37 | 14.82 | 54,022 | +0.22(+1.50%) |
May 10, 2012 | 15.21 | 15.21 | 14.40 | 14.60 | 41,369 | -0.38(-2.52%) |
May 09, 2012 | 14.67 | 15.30 | 14.67 | 14.97 | 20,286 | +0.13(+0.90%) |
May 08, 2012 | 14.19 | 15.25 | 14.19 | 14.84 | 46,873 | +0.48(+3.33%) |
May 07, 2012 | 14.17 | 14.47 | 13.97 | 14.36 | 47,177 | +0.17(+1.18%) |
May 04, 2012 | 15.10 | 15.14 | 14.19 | 14.19 | 48,170 | -0.98(-6.47%) |
May 03, 2012 | 15.03 | 15.28 | 14.97 | 15.18 | 36,931 | +0.07(+0.44%) |
May 02, 2012 | 14.91 | 15.19 | 14.91 | 15.11 | 32,340 | -0.01(-0.06%) |