Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.09 | 14.35 | 13.93 | 14.16 | 11,524 | +0.11(+0.79%) |
Jul 30, 2012 | 14.39 | 14.39 | 14.04 | 14.05 | 5,156 | -0.39(-2.69%) |
Jul 27, 2012 | 14.43 | 15.05 | 14.12 | 14.44 | 24,924 | -0.04(-0.27%) |
Jul 26, 2012 | 14.95 | 15.13 | 14.30 | 14.48 | 13,046 | -0.33(-2.25%) |
Jul 25, 2012 | 14.43 | 15.08 | 13.89 | 14.82 | 4,522 | +0.46(+3.21%) |
Jul 24, 2012 | 14.21 | 14.55 | 13.89 | 14.35 | 53,480 | +0.10(+0.72%) |
Jul 23, 2012 | 14.89 | 14.89 | 13.71 | 14.25 | 8,593 | -0.90(-5.97%) |
Jul 20, 2012 | 15.25 | 15.45 | 15.16 | 15.16 | 7,012 | -0.17(-1.14%) |
Jul 19, 2012 | 15.55 | 15.55 | 15.33 | 15.33 | 3,345 | -0.14(-0.92%) |
Jul 18, 2012 | 15.51 | 15.51 | 15.41 | 15.47 | 5,817 | +0.00(+0.00%) |
Jul 17, 2012 | 15.67 | 15.67 | 15.32 | 15.47 | 24,692 | -0.08(-0.51%) |
Jul 16, 2012 | 15.27 | 15.78 | 15.27 | 15.55 | 2,235 | +0.28(+1.82%) |
Jul 13, 2012 | 15.30 | 15.46 | 14.95 | 15.28 | 6,650 | +0.05(+0.31%) |
Jul 12, 2012 | 14.89 | 15.43 | 14.80 | 15.23 | 7,272 | +0.09(+0.58%) |
Jul 11, 2012 | 15.12 | 15.99 | 14.92 | 15.14 | 8,067 | -0.65(-4.12%) |
Jul 10, 2012 | 15.47 | 16.07 | 13.62 | 15.79 | 22,013 | +0.28(+1.79%) |
Jul 09, 2012 | 15.16 | 15.67 | 15.16 | 15.51 | 3,195 | +0.33(+2.14%) |
Jul 06, 2012 | 15.35 | 15.78 | 15.16 | 15.19 | 5,476 | -0.29(-1.85%) |
Jul 05, 2012 | 15.06 | 15.71 | 14.65 | 15.47 | 12,778 | +0.17(+1.09%) |
Jul 03, 2012 | 15.23 | 15.70 | 14.58 | 15.31 | 14,153 | +0.09(+0.57%) |
Jul 02, 2012 | 12.86 | 15.27 | 12.86 | 15.22 | 27,445 | +2.40(+18.76%) |
Jun 29, 2012 | 12.68 | 13.07 | 12.04 | 12.82 | 21,614 | +0.49(+3.99%) |
Jun 28, 2012 | 12.86 | 13.04 | 12.32 | 12.32 | 9,806 | -0.71(-5.48%) |
Jun 27, 2012 | 13.43 | 13.49 | 12.89 | 13.04 | 18,872 | -0.04(-0.30%) |
Jun 26, 2012 | 13.82 | 13.82 | 12.94 | 13.08 | 16,470 | -0.75(-5.45%) |
Jun 25, 2012 | 14.46 | 14.66 | 13.78 | 13.83 | 43,499 | -0.89(-6.04%) |
Jun 22, 2012 | 15.43 | 15.52 | 14.31 | 14.72 | 1,012,105 | -0.54(-3.54%) |
Jun 21, 2012 | 15.81 | 15.81 | 14.44 | 15.26 | 39,375 | -0.38(-2.44%) |
Jun 20, 2012 | 15.68 | 16.12 | 14.92 | 15.64 | 31,874 | -0.17(-1.10%) |
Jun 19, 2012 | 15.62 | 16.35 | 15.19 | 15.81 | 22,249 | +0.48(+3.16%) |
Jun 18, 2012 | 15.04 | 15.78 | 14.43 | 15.33 | 25,851 | +0.19(+1.26%) |
Jun 15, 2012 | 15.04 | 15.25 | 14.43 | 15.14 | 15,606 | -0.02(-0.16%) |
Jun 14, 2012 | 14.39 | 15.40 | 14.28 | 15.16 | 32,124 | +0.17(+1.11%) |
Jun 13, 2012 | 13.89 | 15.00 | 13.49 | 15.00 | 23,834 | +1.24(+9.00%) |
Jun 12, 2012 | 14.28 | 14.28 | 13.29 | 13.76 | 3,479 | -0.38(-2.69%) |
Jun 11, 2012 | 14.35 | 14.75 | 13.69 | 14.14 | 32,119 | -0.13(-0.89%) |
Jun 08, 2012 | 13.32 | 15.99 | 13.32 | 14.27 | 13,761 | +0.93(+6.96%) |
Jun 07, 2012 | 13.02 | 14.13 | 13.00 | 13.34 | 2,016 | +0.42(+3.25%) |
Jun 06, 2012 | 13.46 | 14.09 | 12.82 | 12.92 | 13,113 | -0.60(-4.46%) |
Jun 05, 2012 | 12.96 | 13.52 | 12.74 | 13.52 | 2,630 | +0.49(+3.78%) |
Jun 04, 2012 | 13.43 | 13.43 | 13.03 | 13.03 | 4,161 | -0.42(-3.13%) |
Jun 01, 2012 | 13.48 | 13.48 | 12.81 | 13.45 | 1,134 | -0.29(-2.08%) |
May 31, 2012 | 13.52 | 13.79 | 13.01 | 13.74 | 3,716 | +0.33(+2.43%) |
May 30, 2012 | 13.05 | 13.62 | 12.70 | 13.41 | 5,272 | +0.00(+0.00%) |
May 29, 2012 | 13.51 | 13.51 | 12.88 | 13.41 | 4,201 | +0.11(+0.83%) |
May 25, 2012 | 13.25 | 13.61 | 13.25 | 13.30 | 5,396 | +0.05(+0.36%) |
May 24, 2012 | 13.21 | 13.41 | 12.74 | 13.25 | 8,029 | +0.02(+0.12%) |
May 23, 2012 | 13.49 | 13.49 | 12.70 | 13.24 | 14,627 | -0.65(-4.69%) |
May 22, 2012 | 14.16 | 14.16 | 13.49 | 13.89 | 4,410 | -0.52(-3.58%) |
May 21, 2012 | 14.36 | 14.48 | 14.09 | 14.40 | 4,542 | -0.01(-0.05%) |
May 18, 2012 | 14.85 | 14.96 | 14.13 | 14.41 | 20,161 | -0.52(-3.46%) |
May 17, 2012 | 14.66 | 15.45 | 14.01 | 14.93 | 4,299 | -0.65(-4.18%) |
May 16, 2012 | 14.62 | 15.87 | 14.40 | 15.58 | 5,323 | -0.10(-0.61%) |
May 15, 2012 | 16.47 | 17.06 | 15.28 | 15.67 | 8,331 | -0.75(-4.59%) |
May 14, 2012 | 17.32 | 17.32 | 16.28 | 16.43 | 5,547 | -0.86(-5.00%) |
May 11, 2012 | 18.89 | 19.00 | 16.70 | 17.29 | 9,380 | -0.33(-1.85%) |
May 10, 2012 | 18.70 | 18.70 | 17.52 | 17.62 | 3,369 | -1.11(-5.93%) |
May 09, 2012 | 18.54 | 19.31 | 18.54 | 18.73 | 756 | -0.33(-1.71%) |
May 08, 2012 | 18.71 | 19.12 | 18.20 | 19.05 | 2,167 | -0.25(-1.27%) |
May 07, 2012 | 19.44 | 19.61 | 17.85 | 19.30 | 1,696 | +0.45(+2.40%) |
May 04, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 126 | -0.67(-3.46%) |
May 03, 2012 | 19.27 | 19.84 | 18.35 | 19.52 | 10,643 | -0.09(-0.45%) |
May 02, 2012 | 19.45 | 20.58 | 19.10 | 19.61 | 10,390 | -1.41(-6.72%) |