Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.45 | 14.64 | 13.75 | 13.82 | 18,883 | -0.66(-4.56%) |
Jul 30, 2012 | 14.64 | 14.75 | 14.41 | 14.48 | 8,481 | -0.16(-1.09%) |
Jul 27, 2012 | 14.58 | 14.90 | 14.45 | 14.64 | 30,116 | +0.11(+0.76%) |
Jul 26, 2012 | 14.00 | 14.68 | 14.00 | 14.53 | 28,019 | +0.71(+5.14%) |
Jul 25, 2012 | 13.79 | 13.92 | 13.79 | 13.82 | 6,860 | +0.12(+0.88%) |
Jul 24, 2012 | 13.96 | 14.00 | 13.48 | 13.70 | 31,555 | -0.26(-1.86%) |
Jul 23, 2012 | 13.99 | 14.15 | 13.88 | 13.96 | 18,528 | -0.29(-2.04%) |
Jul 20, 2012 | 14.49 | 14.63 | 14.06 | 14.25 | 34,959 | -0.25(-1.72%) |
Jul 19, 2012 | 15.14 | 15.14 | 14.34 | 14.50 | 254,740 | -0.64(-4.23%) |
Jul 18, 2012 | 14.73 | 15.23 | 14.57 | 15.14 | 21,085 | +0.43(+2.92%) |
Jul 17, 2012 | 15.01 | 15.36 | 14.48 | 14.71 | 30,897 | -0.23(-1.54%) |
Jul 16, 2012 | 15.40 | 15.40 | 14.94 | 14.94 | 16,228 | -0.50(-3.24%) |
Jul 13, 2012 | 15.43 | 15.94 | 14.92 | 15.44 | 117,303 | +0.16(+1.05%) |
Jul 12, 2012 | 14.65 | 15.44 | 14.61 | 15.28 | 39,735 | +0.48(+3.24%) |
Jul 11, 2012 | 15.12 | 15.50 | 14.49 | 14.80 | 65,636 | -0.36(-2.37%) |
Jul 10, 2012 | 16.00 | 16.05 | 15.01 | 15.16 | 26,171 | -0.79(-4.95%) |
Jul 09, 2012 | 16.89 | 16.91 | 15.77 | 15.95 | 21,215 | -0.89(-5.29%) |
Jul 06, 2012 | 16.70 | 16.90 | 16.24 | 16.84 | 22,740 | -0.06(-0.36%) |
Jul 05, 2012 | 16.54 | 17.04 | 16.37 | 16.90 | 24,168 | +0.40(+2.42%) |
Jul 03, 2012 | 16.27 | 16.75 | 16.27 | 16.50 | 11,723 | +0.43(+2.68%) |
Jul 02, 2012 | 16.99 | 16.99 | 15.86 | 16.07 | 33,358 | -0.88(-5.19%) |
Jun 29, 2012 | 17.15 | 17.15 | 16.29 | 16.95 | 54,923 | +0.02(+0.12%) |
Jun 28, 2012 | 16.99 | 17.75 | 16.75 | 16.93 | 26,717 | -0.21(-1.23%) |
Jun 27, 2012 | 16.49 | 17.38 | 16.19 | 17.14 | 64,857 | +0.79(+4.83%) |
Jun 26, 2012 | 15.66 | 16.52 | 15.42 | 16.35 | 65,045 | +0.71(+4.54%) |
Jun 25, 2012 | 14.91 | 15.85 | 14.27 | 15.64 | 55,095 | +0.47(+3.10%) |
Jun 22, 2012 | 15.52 | 15.52 | 14.70 | 15.17 | 869,849 | -0.23(-1.49%) |
Jun 21, 2012 | 15.24 | 15.74 | 15.13 | 15.40 | 60,511 | +0.27(+1.78%) |
Jun 20, 2012 | 15.12 | 15.91 | 14.59 | 15.13 | 99,001 | -0.01(-0.07%) |
Jun 19, 2012 | 14.64 | 15.15 | 14.42 | 15.14 | 59,744 | +0.54(+3.70%) |
Jun 18, 2012 | 14.68 | 14.79 | 14.46 | 14.60 | 207,778 | -0.07(-0.48%) |
Jun 15, 2012 | 14.68 | 14.83 | 14.08 | 14.67 | 74,400 | -0.04(-0.27%) |
Jun 14, 2012 | 14.56 | 14.82 | 14.31 | 14.71 | 53,034 | +0.15(+1.03%) |
Jun 13, 2012 | 14.18 | 14.65 | 14.17 | 14.56 | 34,601 | +0.39(+2.75%) |
Jun 12, 2012 | 14.00 | 14.58 | 13.83 | 14.17 | 28,093 | +0.13(+0.93%) |
Jun 11, 2012 | 14.78 | 14.79 | 13.83 | 14.04 | 149,432 | -0.67(-4.55%) |
Jun 08, 2012 | 14.31 | 14.80 | 14.31 | 14.71 | 64,946 | +0.23(+1.59%) |
Jun 07, 2012 | 14.42 | 14.75 | 13.72 | 14.48 | 68,277 | +0.16(+1.12%) |
Jun 06, 2012 | 13.25 | 14.38 | 13.24 | 14.32 | 61,113 | +1.15(+8.73%) |
Jun 05, 2012 | 12.64 | 13.24 | 12.42 | 13.17 | 155,597 | +0.51(+4.03%) |
Jun 04, 2012 | 12.49 | 12.86 | 12.26 | 12.66 | 112,527 | +0.18(+1.44%) |
Jun 01, 2012 | 13.68 | 13.68 | 12.37 | 12.48 | 90,418 | -1.79(-12.54%) |
May 31, 2012 | 13.77 | 14.51 | 13.19 | 14.27 | 33,847 | +0.43(+3.11%) |
May 30, 2012 | 13.60 | 14.56 | 13.53 | 13.84 | 374,239 | +0.08(+0.58%) |
May 29, 2012 | 13.56 | 14.91 | 13.34 | 13.76 | 173,040 | +1.18(+9.38%) |
May 25, 2012 | 12.49 | 12.65 | 12.29 | 12.58 | 262,769 | +0.13(+1.04%) |
May 24, 2012 | 12.98 | 12.98 | 12.30 | 12.45 | 26,392 | -0.47(-3.64%) |
May 23, 2012 | 12.80 | 13.05 | 12.08 | 12.92 | 82,173 | -0.15(-1.15%) |
May 22, 2012 | 12.95 | 13.44 | 12.94 | 13.07 | 32,125 | +0.07(+0.54%) |
May 21, 2012 | 13.00 | 13.12 | 12.95 | 13.00 | 32,921 | -0.10(-0.76%) |
May 18, 2012 | 13.17 | 13.94 | 12.95 | 13.10 | 128,660 | -0.32(-2.38%) |
May 17, 2012 | 13.84 | 13.84 | 13.04 | 13.42 | 46,118 | -0.67(-4.76%) |
May 16, 2012 | 14.29 | 14.82 | 13.95 | 14.09 | 243,925 | -0.25(-1.74%) |
May 15, 2012 | 13.95 | 14.90 | 13.75 | 14.34 | 160,360 | +0.80(+5.91%) |
May 14, 2012 | 13.51 | 14.07 | 13.40 | 13.54 | 56,776 | -0.05(-0.37%) |
May 11, 2012 | 13.63 | 14.07 | 13.50 | 13.59 | 35,871 | -0.18(-1.31%) |
May 10, 2012 | 13.95 | 14.19 | 13.65 | 13.77 | 63,490 | -0.07(-0.51%) |
May 09, 2012 | 14.20 | 14.55 | 13.59 | 13.84 | 58,357 | -0.65(-4.49%) |
May 08, 2012 | 14.72 | 14.72 | 14.10 | 14.49 | 114,090 | +0.27(+1.90%) |
May 07, 2012 | 13.36 | 14.37 | 13.30 | 14.22 | 149,534 | +0.71(+5.26%) |
May 04, 2012 | 13.02 | 13.82 | 13.02 | 13.51 | 79,509 | +0.33(+2.54%) |
May 03, 2012 | 13.19 | 13.38 | 13.05 | 13.18 | 80,484 | +0.03(+0.19%) |
May 02, 2012 | 12.93 | 13.32 | 12.90 | 13.15 | 73,735 | +0.05(+0.38%) |