Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.00 | 15.04 | 14.75 | 14.78 | 6,377 | -0.35(-2.33%) |
Jul 30, 2012 | 14.69 | 15.22 | 14.69 | 15.13 | 4,410 | +0.44(+3.01%) |
Jul 27, 2012 | 14.56 | 14.80 | 14.56 | 14.69 | 3,385 | +0.08(+0.52%) |
Jul 26, 2012 | 14.24 | 14.61 | 14.07 | 14.61 | 3,305 | +0.60(+4.30%) |
Jul 25, 2012 | 14.07 | 14.12 | 13.99 | 14.01 | 2,230 | -0.02(-0.17%) |
Jul 24, 2012 | 14.37 | 14.37 | 14.04 | 14.04 | 300 | -0.43(-3.00%) |
Jul 23, 2012 | 14.16 | 14.48 | 14.16 | 14.47 | 955 | +0.10(+0.70%) |
Jul 20, 2012 | 14.26 | 14.45 | 14.26 | 14.37 | 9,235 | +0.07(+0.49%) |
Jul 19, 2012 | 14.12 | 14.33 | 14.11 | 14.30 | 2,105 | +0.41(+2.98%) |
Jul 18, 2012 | 13.63 | 13.89 | 13.63 | 13.89 | 2,400 | +0.15(+1.08%) |
Jul 17, 2012 | 13.59 | 13.74 | 13.58 | 13.74 | 1,275 | +0.00(+0.00%) |
Jul 16, 2012 | 13.54 | 13.82 | 13.54 | 13.74 | 1,511 | +0.31(+2.29%) |
Jul 14, 2012 | 13.53 | 13.60 | 13.43 | 13.43 | 4,755 | +0.00(+0.00%) |
Jul 13, 2012 | 13.53 | 13.60 | 13.43 | 13.43 | 4,755 | -0.01(-0.07%) |
Jul 12, 2012 | 13.50 | 13.53 | 13.42 | 13.44 | 4,800 | -0.24(-1.76%) |
Jul 11, 2012 | 13.72 | 13.72 | 13.66 | 13.68 | 729 | +0.11(+0.84%) |
Jul 10, 2012 | 13.73 | 13.75 | 13.55 | 13.57 | 915 | -0.21(-1.55%) |
Jul 09, 2012 | 13.77 | 13.78 | 13.76 | 13.78 | 612 | +0.00(+0.00%) |
Jul 06, 2012 | 13.69 | 13.89 | 13.69 | 13.78 | 5,893 | -0.12(-0.86%) |
Jul 05, 2012 | 13.98 | 14.04 | 13.87 | 13.90 | 1,865 | -0.34(-2.36%) |
Jul 03, 2012 | 13.91 | 14.24 | 13.91 | 14.24 | 1,938 | +0.34(+2.42%) |
Jul 02, 2012 | 13.71 | 13.90 | 13.60 | 13.90 | 1,250 | +0.18(+1.31%) |
Jun 29, 2012 | 14.04 | 14.04 | 13.68 | 13.72 | 1,775 | -0.13(-0.94%) |
Jun 28, 2012 | 13.66 | 13.85 | 13.29 | 13.85 | 1,345 | +0.12(+0.86%) |
Jun 27, 2012 | 13.20 | 13.78 | 13.16 | 13.73 | 4,185 | +0.53(+4.05%) |
Jun 26, 2012 | 13.00 | 13.20 | 12.93 | 13.20 | 2,710 | +0.14(+1.06%) |
Jun 25, 2012 | 13.19 | 13.19 | 13.06 | 13.06 | 1,175 | -0.36(-2.68%) |
Jun 22, 2012 | 13.54 | 13.54 | 13.35 | 13.42 | 860 | -0.20(-1.46%) |
Jun 21, 2012 | 13.90 | 13.99 | 13.44 | 13.62 | 3,255 | -0.23(-1.67%) |
Jun 20, 2012 | 13.88 | 13.88 | 13.85 | 13.85 | 670 | +0.12(+0.85%) |
Jun 19, 2012 | 13.98 | 13.98 | 13.72 | 13.73 | 6,275 | +0.02(+0.12%) |
Jun 18, 2012 | 14.15 | 14.15 | 13.66 | 13.72 | 1,020 | -0.21(-1.54%) |
Jun 15, 2012 | 13.59 | 13.93 | 13.59 | 13.93 | 7,585 | +0.75(+5.69%) |
Jun 14, 2012 | 13.29 | 13.29 | 13.17 | 13.18 | 3,335 | +0.04(+0.30%) |
Jun 13, 2012 | 13.20 | 13.21 | 13.09 | 13.14 | 3,545 | -0.09(-0.68%) |
Jun 12, 2012 | 13.21 | 13.23 | 13.11 | 13.23 | 3,114 | +0.03(+0.24%) |
Jun 11, 2012 | 13.30 | 13.30 | 13.08 | 13.20 | 909 | -0.34(-2.50%) |
Jun 08, 2012 | 13.43 | 13.56 | 13.43 | 13.54 | 2,805 | +0.01(+0.10%) |
Jun 07, 2012 | 13.74 | 13.74 | 13.52 | 13.52 | 1,705 | -0.07(-0.53%) |
Jun 06, 2012 | 13.46 | 13.59 | 13.37 | 13.59 | 2,300 | +0.19(+1.40%) |
Jun 05, 2012 | 13.32 | 13.42 | 13.22 | 13.41 | 855 | +0.40(+3.05%) |
Jun 04, 2012 | 12.96 | 13.01 | 12.66 | 13.01 | 2,019 | +0.20(+1.56%) |
Jun 01, 2012 | 12.76 | 12.96 | 12.76 | 12.81 | 1,300 | +0.11(+0.87%) |
May 31, 2012 | 12.60 | 12.71 | 12.57 | 12.70 | 4,590 | -0.18(-1.40%) |
May 30, 2012 | 13.47 | 13.47 | 12.88 | 12.88 | 4,693 | -0.80(-5.85%) |
May 29, 2012 | 13.66 | 13.74 | 13.54 | 13.68 | 2,220 | +0.22(+1.66%) |
May 25, 2012 | 13.43 | 13.52 | 13.43 | 13.46 | 2,288 | +0.25(+1.87%) |
May 24, 2012 | 13.51 | 13.51 | 13.15 | 13.21 | 1,149 | -0.13(-0.97%) |
May 23, 2012 | 13.14 | 13.34 | 12.98 | 13.34 | 6,345 | +0.13(+0.98%) |
May 22, 2012 | 13.24 | 13.29 | 13.21 | 13.21 | 1,485 | -0.10(-0.75%) |
May 21, 2012 | 12.76 | 13.31 | 12.76 | 13.31 | 994 | +0.25(+1.91%) |
May 18, 2012 | 12.90 | 13.14 | 12.90 | 13.06 | 2,780 | +0.20(+1.56%) |
May 17, 2012 | 12.91 | 13.05 | 12.86 | 12.86 | 2,874 | -0.24(-1.81%) |
May 16, 2012 | 13.20 | 13.20 | 12.91 | 13.10 | 2,653 | -0.02(-0.18%) |
May 15, 2012 | 13.70 | 13.70 | 13.12 | 13.12 | 3,951 | -0.54(-3.93%) |
May 14, 2012 | 13.63 | 13.75 | 13.63 | 13.66 | 4,185 | -0.07(-0.54%) |
May 11, 2012 | 13.91 | 14.15 | 13.70 | 13.73 | 25,897 | -0.26(-1.86%) |
May 10, 2012 | 14.24 | 14.26 | 13.99 | 13.99 | 10,589 | +0.08(+0.56%) |
May 09, 2012 | 13.66 | 14.01 | 13.66 | 13.91 | 7,511 | -0.16(-1.17%) |
May 08, 2012 | 13.63 | 14.20 | 13.63 | 14.08 | 4,165 | +0.22(+1.58%) |
May 07, 2012 | 14.10 | 14.28 | 13.86 | 13.86 | 1,600 | +0.15(+1.07%) |
May 04, 2012 | 13.70 | 13.71 | 13.58 | 13.71 | 730 | -0.27(-1.95%) |
May 03, 2012 | 14.44 | 14.44 | 13.98 | 13.98 | 845 | -0.39(-2.69%) |
May 02, 2012 | 14.38 | 14.51 | 14.27 | 14.37 | 4,195 | -0.06(-0.44%) |