Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.70 | 15.81 | 15.65 | 15.74 | 5,752 | -0.05(-0.32%) |
Jul 30, 2012 | 15.82 | 15.89 | 15.66 | 15.79 | 7,747 | +0.00(+0.00%) |
Jul 27, 2012 | 15.53 | 15.86 | 15.44 | 15.79 | 12,051 | +0.24(+1.57%) |
Jul 26, 2012 | 15.72 | 15.72 | 15.44 | 15.55 | 3,582 | +0.08(+0.51%) |
Jul 25, 2012 | 15.40 | 15.59 | 15.40 | 15.47 | 3,277 | +0.22(+1.41%) |
Jul 24, 2012 | 15.19 | 15.39 | 15.13 | 15.26 | 10,182 | +0.17(+1.14%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.07 | 15.08 | 4,894 | -0.50(-3.18%) |
Jul 20, 2012 | 15.38 | 15.69 | 15.38 | 15.58 | 5,851 | +0.04(+0.28%) |
Jul 19, 2012 | 15.72 | 15.72 | 15.38 | 15.54 | 4,501 | -0.29(-1.86%) |
Jul 18, 2012 | 15.78 | 15.83 | 15.61 | 15.83 | 8,503 | +0.11(+0.69%) |
Jul 17, 2012 | 15.90 | 16.07 | 15.44 | 15.72 | 11,908 | -0.07(-0.45%) |
Jul 16, 2012 | 15.73 | 15.89 | 14.99 | 15.79 | 5,134 | -0.09(-0.59%) |
Jul 13, 2012 | 15.78 | 15.94 | 15.66 | 15.89 | 16,797 | +0.22(+1.42%) |
Jul 12, 2012 | 15.51 | 15.79 | 15.37 | 15.66 | 13,276 | +0.14(+0.88%) |
Jul 11, 2012 | 15.51 | 15.65 | 15.44 | 15.53 | 5,975 | +0.09(+0.61%) |
Jul 10, 2012 | 15.61 | 15.61 | 15.40 | 15.44 | 10,483 | -0.09(-0.56%) |
Jul 09, 2012 | 15.64 | 15.65 | 15.52 | 15.52 | 3,019 | -0.04(-0.23%) |
Jul 06, 2012 | 15.63 | 15.71 | 15.54 | 15.56 | 3,109 | -0.19(-1.19%) |
Jul 05, 2012 | 15.77 | 15.80 | 15.62 | 15.74 | 4,032 | -0.10(-0.63%) |
Jul 03, 2012 | 15.86 | 15.86 | 15.74 | 15.84 | 7,517 | -0.01(-0.05%) |
Jul 02, 2012 | 15.64 | 15.86 | 15.59 | 15.85 | 10,809 | +0.13(+0.82%) |
Jun 29, 2012 | 15.66 | 15.74 | 15.47 | 15.72 | 19,645 | +0.31(+2.00%) |
Jun 28, 2012 | 15.44 | 15.48 | 15.36 | 15.41 | 13,011 | -0.16(-1.01%) |
Jun 27, 2012 | 15.51 | 15.79 | 15.44 | 15.57 | 25,189 | +0.04(+0.23%) |
Jun 26, 2012 | 15.00 | 15.57 | 14.91 | 15.54 | 18,881 | +0.64(+4.29%) |
Jun 25, 2012 | 14.75 | 14.99 | 14.70 | 14.90 | 20,516 | -0.23(-1.52%) |
Jun 22, 2012 | 14.42 | 15.13 | 14.25 | 15.13 | 193,488 | +0.78(+5.46%) |
Jun 21, 2012 | 14.32 | 14.35 | 14.21 | 14.34 | 10,538 | +0.09(+0.65%) |
Jun 20, 2012 | 14.62 | 14.62 | 14.24 | 14.25 | 13,440 | -0.32(-2.22%) |
Jun 19, 2012 | 14.60 | 14.61 | 14.45 | 14.57 | 19,144 | +0.07(+0.49%) |
Jun 18, 2012 | 14.31 | 14.50 | 14.18 | 14.50 | 19,175 | +0.11(+0.75%) |
Jun 15, 2012 | 13.97 | 14.46 | 13.97 | 14.39 | 24,313 | +0.42(+2.98%) |
Jun 14, 2012 | 13.38 | 13.99 | 13.37 | 13.98 | 11,920 | +0.70(+5.24%) |
Jun 13, 2012 | 13.51 | 13.56 | 13.28 | 13.28 | 8,087 | -0.29(-2.12%) |
Jun 12, 2012 | 13.25 | 13.70 | 13.25 | 13.57 | 14,869 | +0.32(+2.44%) |
Jun 11, 2012 | 13.58 | 13.58 | 13.25 | 13.25 | 14,111 | -0.18(-1.34%) |
Jun 08, 2012 | 13.33 | 13.50 | 13.25 | 13.42 | 13,812 | +0.07(+0.54%) |
Jun 07, 2012 | 13.37 | 13.74 | 13.20 | 13.35 | 13,132 | +0.04(+0.27%) |
Jun 06, 2012 | 13.28 | 13.69 | 13.14 | 13.32 | 15,520 | +0.06(+0.43%) |
Jun 05, 2012 | 13.28 | 13.37 | 13.14 | 13.26 | 5,913 | -0.02(-0.16%) |
Jun 04, 2012 | 13.42 | 13.62 | 13.13 | 13.28 | 6,509 | -0.03(-0.22%) |
Jun 01, 2012 | 13.68 | 13.68 | 13.22 | 13.31 | 16,571 | -0.50(-3.59%) |
May 31, 2012 | 14.25 | 14.25 | 13.78 | 13.81 | 11,317 | -0.45(-3.17%) |
May 30, 2012 | 14.49 | 14.54 | 14.19 | 14.26 | 4,442 | -0.33(-2.26%) |
May 29, 2012 | 14.26 | 14.62 | 13.91 | 14.59 | 4,227 | +0.48(+3.41%) |
May 25, 2012 | 14.16 | 14.18 | 14.08 | 14.11 | 5,685 | -0.07(-0.51%) |
May 24, 2012 | 14.19 | 14.22 | 13.91 | 14.18 | 5,075 | -0.04(-0.25%) |
May 23, 2012 | 14.23 | 14.23 | 14.02 | 14.21 | 4,681 | -0.07(-0.50%) |
May 22, 2012 | 14.67 | 14.67 | 14.29 | 14.29 | 4,623 | -0.27(-1.83%) |
May 21, 2012 | 14.47 | 14.71 | 14.39 | 14.55 | 6,121 | +0.05(+0.35%) |
May 18, 2012 | 14.30 | 14.57 | 14.22 | 14.50 | 10,022 | +0.17(+1.15%) |
May 17, 2012 | 14.50 | 14.70 | 14.34 | 14.34 | 8,374 | -0.14(-0.94%) |
May 16, 2012 | 14.69 | 14.69 | 14.47 | 14.47 | 2,387 | -0.17(-1.13%) |
May 15, 2012 | 14.47 | 14.70 | 14.47 | 14.64 | 6,271 | +0.15(+1.03%) |
May 14, 2012 | 14.80 | 14.87 | 14.49 | 14.49 | 205,788 | -0.46(-3.05%) |
May 11, 2012 | 14.82 | 14.97 | 14.79 | 14.94 | 6,878 | -0.04(-0.28%) |
May 10, 2012 | 14.89 | 15.06 | 14.86 | 14.99 | 9,604 | +0.22(+1.49%) |
May 09, 2012 | 14.66 | 14.81 | 14.66 | 14.77 | 14,796 | +0.03(+0.19%) |
May 08, 2012 | 14.60 | 14.81 | 14.59 | 14.74 | 9,678 | +0.07(+0.49%) |
May 07, 2012 | 14.40 | 14.76 | 14.20 | 14.67 | 7,689 | +0.22(+1.53%) |
May 04, 2012 | 14.38 | 14.71 | 14.24 | 14.45 | 19,361 | +0.02(+0.15%) |
May 03, 2012 | 14.60 | 14.67 | 14.41 | 14.42 | 8,269 | -0.24(-1.65%) |
May 02, 2012 | 14.58 | 14.80 | 14.40 | 14.67 | 17,660 | -0.10(-0.68%) |