Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.51 | 14.72 | 14.47 | 14.61 | 504,634 | +0.06(+0.39%) |
Jul 30, 2012 | 14.83 | 14.94 | 14.46 | 14.55 | 142,053 | -0.28(-1.89%) |
Jul 27, 2012 | 14.69 | 14.96 | 14.51 | 14.83 | 125,994 | +0.18(+1.26%) |
Jul 26, 2012 | 14.84 | 14.84 | 14.53 | 14.65 | 142,420 | +0.04(+0.26%) |
Jul 25, 2012 | 14.65 | 14.69 | 14.46 | 14.61 | 142,865 | +0.10(+0.66%) |
Jul 24, 2012 | 14.67 | 14.67 | 14.37 | 14.51 | 257,428 | -0.11(-0.74%) |
Jul 23, 2012 | 14.53 | 14.69 | 14.25 | 14.62 | 234,122 | -0.24(-1.59%) |
Jul 20, 2012 | 15.11 | 15.18 | 14.79 | 14.86 | 311,783 | -0.40(-2.59%) |
Jul 19, 2012 | 14.87 | 15.36 | 14.74 | 15.25 | 595,131 | -0.52(-3.31%) |
Jul 18, 2012 | 15.85 | 15.97 | 15.28 | 15.78 | 464,437 | -0.15(-0.96%) |
Jul 17, 2012 | 16.03 | 16.07 | 15.80 | 15.93 | 193,811 | -0.03(-0.16%) |
Jul 16, 2012 | 16.02 | 16.20 | 15.95 | 15.96 | 140,508 | -0.13(-0.79%) |
Jul 13, 2012 | 15.92 | 16.26 | 15.89 | 16.08 | 213,884 | +0.18(+1.16%) |
Jul 12, 2012 | 15.72 | 15.96 | 15.68 | 15.90 | 99,333 | +0.06(+0.36%) |
Jul 11, 2012 | 15.76 | 15.92 | 15.58 | 15.84 | 293,496 | +0.11(+0.73%) |
Jul 10, 2012 | 15.91 | 16.10 | 15.62 | 15.73 | 374,573 | +0.01(+0.08%) |
Jul 09, 2012 | 15.54 | 15.79 | 15.46 | 15.71 | 666,329 | +0.03(+0.20%) |
Jul 06, 2012 | 15.57 | 15.83 | 15.54 | 15.68 | 106,242 | -0.09(-0.57%) |
Jul 05, 2012 | 15.64 | 15.85 | 15.60 | 15.77 | 257,510 | +0.13(+0.82%) |
Jul 03, 2012 | 15.47 | 15.68 | 15.43 | 15.64 | 257,610 | +0.24(+1.57%) |
Jul 02, 2012 | 15.12 | 15.46 | 15.07 | 15.40 | 263,058 | +0.31(+2.03%) |
Jun 29, 2012 | 15.12 | 15.20 | 14.71 | 15.09 | 244,729 | +0.36(+2.42%) |
Jun 28, 2012 | 14.55 | 14.80 | 14.46 | 14.74 | 284,113 | +0.06(+0.39%) |
Jun 27, 2012 | 14.36 | 14.83 | 14.34 | 14.68 | 190,021 | +0.34(+2.40%) |
Jun 26, 2012 | 14.26 | 14.67 | 14.20 | 14.34 | 358,696 | +0.06(+0.45%) |
Jun 25, 2012 | 14.37 | 14.37 | 14.13 | 14.27 | 184,514 | -0.36(-2.48%) |
Jun 22, 2012 | 14.42 | 14.71 | 14.31 | 14.64 | 335,469 | +0.29(+2.00%) |
Jun 21, 2012 | 14.83 | 14.97 | 14.33 | 14.35 | 193,756 | -0.52(-3.48%) |
Jun 20, 2012 | 15.01 | 15.04 | 14.71 | 14.87 | 290,849 | -0.13(-0.85%) |
Jun 19, 2012 | 15.18 | 15.37 | 14.95 | 14.99 | 342,543 | -0.12(-0.80%) |
Jun 18, 2012 | 14.88 | 15.15 | 14.85 | 15.11 | 240,115 | +0.14(+0.94%) |
Jun 15, 2012 | 14.49 | 15.01 | 14.41 | 14.97 | 388,657 | +0.48(+3.30%) |
Jun 14, 2012 | 14.23 | 14.55 | 14.23 | 14.50 | 168,751 | +0.24(+1.70%) |
Jun 13, 2012 | 14.14 | 14.64 | 14.05 | 14.25 | 263,826 | +0.05(+0.36%) |
Jun 12, 2012 | 14.11 | 14.26 | 13.95 | 14.20 | 126,234 | +0.16(+1.14%) |
Jun 11, 2012 | 14.43 | 14.51 | 14.03 | 14.04 | 313,772 | -0.26(-1.78%) |
Jun 08, 2012 | 13.93 | 14.31 | 13.84 | 14.30 | 192,117 | +0.26(+1.86%) |
Jun 07, 2012 | 13.91 | 14.18 | 13.81 | 14.04 | 224,989 | +0.31(+2.28%) |
Jun 06, 2012 | 13.55 | 13.72 | 13.47 | 13.72 | 241,472 | +0.27(+1.99%) |
Jun 05, 2012 | 13.35 | 13.68 | 13.28 | 13.46 | 386,443 | +0.04(+0.33%) |
Jun 04, 2012 | 13.82 | 13.89 | 13.37 | 13.41 | 482,073 | -0.38(-2.73%) |
Jun 01, 2012 | 14.24 | 14.42 | 13.77 | 13.79 | 288,285 | -0.76(-5.22%) |
May 31, 2012 | 14.56 | 14.67 | 14.28 | 14.55 | 194,992 | +0.00(+0.00%) |
May 30, 2012 | 14.43 | 14.67 | 14.33 | 14.55 | 248,726 | -0.09(-0.61%) |
May 29, 2012 | 14.73 | 14.73 | 14.44 | 14.64 | 200,877 | +0.08(+0.53%) |
May 25, 2012 | 14.58 | 14.69 | 14.47 | 14.56 | 142,686 | -0.06(-0.44%) |
May 24, 2012 | 14.62 | 14.68 | 14.39 | 14.62 | 203,654 | +0.06(+0.39%) |
May 23, 2012 | 14.41 | 14.64 | 14.07 | 14.57 | 272,738 | +0.04(+0.26%) |
May 22, 2012 | 14.66 | 14.79 | 14.39 | 14.53 | 293,007 | -0.11(-0.74%) |
May 21, 2012 | 14.69 | 14.90 | 14.55 | 14.64 | 358,788 | +0.01(+0.04%) |
May 18, 2012 | 14.62 | 14.85 | 14.52 | 14.63 | 327,126 | -0.03(-0.22%) |
May 17, 2012 | 14.79 | 14.99 | 14.61 | 14.66 | 282,977 | -0.23(-1.54%) |
May 16, 2012 | 15.22 | 15.28 | 14.89 | 14.89 | 207,692 | -0.23(-1.51%) |
May 15, 2012 | 15.12 | 15.35 | 14.99 | 15.12 | 264,572 | +0.07(+0.46%) |
May 14, 2012 | 15.30 | 15.46 | 15.05 | 15.05 | 357,790 | -0.49(-3.14%) |
May 11, 2012 | 15.85 | 15.85 | 15.51 | 15.54 | 342,388 | -0.49(-3.04%) |
May 10, 2012 | 15.85 | 16.13 | 15.79 | 16.02 | 368,689 | +0.31(+1.97%) |
May 09, 2012 | 15.51 | 15.76 | 15.22 | 15.71 | 396,219 | -0.06(-0.40%) |
May 08, 2012 | 15.82 | 15.96 | 15.62 | 15.78 | 236,478 | -0.20(-1.27%) |
May 07, 2012 | 15.71 | 16.13 | 15.66 | 15.98 | 272,982 | +0.20(+1.24%) |
May 04, 2012 | 15.84 | 15.88 | 15.49 | 15.78 | 365,026 | -0.08(-0.48%) |
May 03, 2012 | 15.53 | 15.96 | 15.50 | 15.86 | 426,831 | +0.35(+2.29%) |
May 02, 2012 | 15.05 | 15.69 | 15.02 | 15.50 | 518,210 | +0.27(+1.74%) |