Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.23 | 15.25 | 15.00 | 15.00 | 263,657 | -0.22(-1.42%) |
Jul 30, 2012 | 15.23 | 15.33 | 15.20 | 15.22 | 370,713 | -0.05(-0.35%) |
Jul 27, 2012 | 15.06 | 15.33 | 15.06 | 15.27 | 192,736 | +0.21(+1.37%) |
Jul 26, 2012 | 15.08 | 15.22 | 15.00 | 15.06 | 104,516 | +0.13(+0.89%) |
Jul 25, 2012 | 15.08 | 15.13 | 14.86 | 14.93 | 130,097 | -0.02(-0.16%) |
Jul 24, 2012 | 15.11 | 15.11 | 14.92 | 14.96 | 258,924 | -0.13(-0.85%) |
Jul 23, 2012 | 15.04 | 15.27 | 15.04 | 15.08 | 139,695 | -0.12(-0.78%) |
Jul 20, 2012 | 15.03 | 15.33 | 15.03 | 15.20 | 187,940 | +0.05(+0.36%) |
Jul 19, 2012 | 15.22 | 15.28 | 15.09 | 15.15 | 282,507 | -0.05(-0.32%) |
Jul 18, 2012 | 15.25 | 15.29 | 15.07 | 15.20 | 308,732 | -0.11(-0.71%) |
Jul 17, 2012 | 15.26 | 15.33 | 15.09 | 15.31 | 412,322 | +0.12(+0.81%) |
Jul 16, 2012 | 15.20 | 15.24 | 15.13 | 15.18 | 125,594 | -0.03(-0.23%) |
Jul 13, 2012 | 15.16 | 15.32 | 15.09 | 15.22 | 339,075 | +0.07(+0.49%) |
Jul 12, 2012 | 15.01 | 15.16 | 14.96 | 15.14 | 164,922 | +0.08(+0.55%) |
Jul 11, 2012 | 15.02 | 15.10 | 14.97 | 15.06 | 174,498 | +0.07(+0.49%) |
Jul 10, 2012 | 15.07 | 15.07 | 14.90 | 14.99 | 216,390 | +0.04(+0.26%) |
Jul 09, 2012 | 14.86 | 14.96 | 14.85 | 14.95 | 80,220 | +0.02(+0.13%) |
Jul 06, 2012 | 14.83 | 15.00 | 14.83 | 14.93 | 110,269 | -0.03(-0.20%) |
Jul 05, 2012 | 15.02 | 15.04 | 14.92 | 14.96 | 97,795 | -0.08(-0.52%) |
Jul 04, 2012 | 15.02 | 15.15 | 14.94 | 15.04 | 273,245 | +0.00(+0.00%) |
Jul 03, 2012 | 15.02 | 15.15 | 14.94 | 15.04 | 273,245 | +0.03(+0.23%) |
Jul 02, 2012 | 14.81 | 15.02 | 14.80 | 15.00 | 262,378 | +0.20(+1.36%) |
Jun 29, 2012 | 14.91 | 14.91 | 14.53 | 14.80 | 249,293 | +0.11(+0.77%) |
Jun 28, 2012 | 14.59 | 14.71 | 14.48 | 14.69 | 225,007 | -0.03(-0.20%) |
Jun 27, 2012 | 14.50 | 14.75 | 14.43 | 14.72 | 187,915 | +0.22(+1.49%) |
Jun 26, 2012 | 14.43 | 14.60 | 14.39 | 14.50 | 201,383 | +0.03(+0.24%) |
Jun 25, 2012 | 14.44 | 14.54 | 14.44 | 14.47 | 136,172 | -0.12(-0.84%) |
Jun 22, 2012 | 14.52 | 14.63 | 14.46 | 14.59 | 482,870 | +0.17(+1.16%) |
Jun 21, 2012 | 14.53 | 14.65 | 14.41 | 14.42 | 241,346 | -0.17(-1.14%) |
Jun 20, 2012 | 14.85 | 14.87 | 14.58 | 14.59 | 260,449 | -0.30(-2.01%) |
Jun 19, 2012 | 14.82 | 14.96 | 14.76 | 14.89 | 412,910 | +0.12(+0.83%) |
Jun 18, 2012 | 14.73 | 14.88 | 14.71 | 14.77 | 266,231 | -0.00(-0.03%) |
Jun 15, 2012 | 14.62 | 14.92 | 14.58 | 14.77 | 799,725 | +0.11(+0.77%) |
Jun 14, 2012 | 14.47 | 14.70 | 14.47 | 14.66 | 312,223 | +0.13(+0.91%) |
Jun 13, 2012 | 14.43 | 14.68 | 14.36 | 14.52 | 410,365 | +0.07(+0.48%) |
Jun 12, 2012 | 14.52 | 14.52 | 14.31 | 14.46 | 341,009 | +0.03(+0.20%) |
Jun 11, 2012 | 14.63 | 14.64 | 14.42 | 14.43 | 283,827 | -0.10(-0.71%) |
Jun 08, 2012 | 14.42 | 14.59 | 14.33 | 14.53 | 247,391 | +0.06(+0.44%) |
Jun 07, 2012 | 14.45 | 14.54 | 14.37 | 14.47 | 425,462 | +0.15(+1.03%) |
Jun 06, 2012 | 14.16 | 14.32 | 14.10 | 14.32 | 248,376 | +0.21(+1.46%) |
Jun 05, 2012 | 14.07 | 14.17 | 14.00 | 14.11 | 380,710 | -0.02(-0.17%) |
Jun 04, 2012 | 14.07 | 14.18 | 14.04 | 14.14 | 177,095 | +0.09(+0.63%) |
Jun 01, 2012 | 13.89 | 14.25 | 13.89 | 14.05 | 214,460 | -0.07(-0.52%) |
May 31, 2012 | 14.04 | 14.21 | 13.98 | 14.12 | 316,060 | +0.13(+0.91%) |
May 30, 2012 | 14.05 | 14.17 | 13.86 | 13.99 | 333,376 | +0.08(+0.57%) |
May 29, 2012 | 13.99 | 14.02 | 13.78 | 13.91 | 251,513 | +0.00(+0.00%) |
May 28, 2012 | 64,386 | +0.00(+0.00%) | ||||
May 25, 2012 | 13.94 | 13.96 | 13.84 | 13.89 | 152,884 | -0.01(-0.07%) |
May 24, 2012 | 13.78 | 13.90 | 13.67 | 13.89 | 169,213 | +0.13(+0.95%) |
May 23, 2012 | 13.77 | 13.94 | 13.70 | 13.76 | 303,847 | -0.14(-0.98%) |
May 22, 2012 | 13.85 | 13.99 | 13.82 | 13.90 | 279,324 | -0.03(-0.21%) |
May 21, 2012 | 13.92 | 13.93 | 13.77 | 13.93 | 261,712 | +0.04(+0.28%) |
May 18, 2012 | 13.90 | 13.99 | 13.86 | 13.89 | 269,146 | -0.04(-0.28%) |
May 17, 2012 | 14.16 | 14.18 | 13.90 | 13.93 | 278,967 | -0.21(-1.47%) |
May 16, 2012 | 14.14 | 14.22 | 14.13 | 14.14 | 98,672 | +0.01(+0.07%) |
May 15, 2012 | 14.10 | 14.18 | 14.02 | 14.13 | 210,746 | +0.06(+0.45%) |
May 14, 2012 | 14.01 | 14.12 | 13.93 | 14.06 | 199,619 | -0.05(-0.34%) |
May 11, 2012 | 14.03 | 14.19 | 13.99 | 14.11 | 262,682 | -0.09(-0.65%) |
May 10, 2012 | 14.10 | 14.23 | 14.02 | 14.21 | 352,852 | +0.14(+1.00%) |
May 09, 2012 | 13.97 | 14.08 | 13.91 | 14.06 | 215,627 | +0.01(+0.07%) |
May 08, 2012 | 13.85 | 14.08 | 13.78 | 14.05 | 402,520 | +0.22(+1.58%) |
May 07, 2012 | 13.76 | 13.87 | 13.72 | 13.84 | 254,797 | +0.06(+0.46%) |
May 04, 2012 | 13.77 | 13.94 | 13.77 | 13.77 | 287,828 | -0.02(-0.18%) |
May 03, 2012 | 13.87 | 13.96 | 13.79 | 13.80 | 372,452 | -0.11(-0.77%) |
May 02, 2012 | 13.84 | 13.98 | 13.83 | 13.90 | 202,851 | -0.02(-0.17%) |