Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.43 | 16.46 | 16.21 | 16.32 | 458,902 | -0.14(-0.87%) |
Jul 30, 2012 | 16.64 | 16.70 | 16.40 | 16.46 | 331,894 | -0.13(-0.77%) |
Jul 27, 2012 | 16.61 | 16.66 | 16.49 | 16.59 | 468,284 | +0.05(+0.27%) |
Jul 26, 2012 | 16.68 | 16.78 | 16.21 | 16.55 | 382,048 | +0.11(+0.69%) |
Jul 25, 2012 | 16.91 | 16.91 | 16.38 | 16.43 | 468,322 | -0.35(-2.09%) |
Jul 24, 2012 | 16.74 | 16.84 | 16.57 | 16.78 | 609,700 | +0.13(+0.81%) |
Jul 23, 2012 | 16.48 | 16.75 | 16.40 | 16.65 | 1,007,524 | -0.06(-0.36%) |
Jul 20, 2012 | 17.02 | 17.08 | 16.67 | 16.71 | 885,699 | -0.46(-2.65%) |
Jul 19, 2012 | 17.42 | 17.59 | 17.04 | 17.16 | 884,249 | -0.14(-0.82%) |
Jul 18, 2012 | 16.81 | 17.43 | 16.81 | 17.31 | 1,452,105 | +0.49(+2.93%) |
Jul 17, 2012 | 16.45 | 16.92 | 16.37 | 16.81 | 960,229 | +0.48(+2.93%) |
Jul 16, 2012 | 16.19 | 16.54 | 16.08 | 16.34 | 703,268 | +0.32(+2.01%) |
Jul 13, 2012 | 15.84 | 16.13 | 15.83 | 16.01 | 474,892 | +0.15(+0.94%) |
Jul 12, 2012 | 15.79 | 15.88 | 15.43 | 15.86 | 799,026 | +0.12(+0.76%) |
Jul 11, 2012 | 14.93 | 15.90 | 14.63 | 15.75 | 1,500,752 | +1.08(+7.39%) |
Jul 10, 2012 | 14.80 | 14.88 | 14.63 | 14.66 | 307,909 | -0.10(-0.66%) |
Jul 09, 2012 | 14.62 | 14.83 | 14.21 | 14.76 | 374,947 | +0.08(+0.56%) |
Jul 06, 2012 | 14.60 | 14.88 | 14.60 | 14.68 | 306,281 | -0.10(-0.71%) |
Jul 05, 2012 | 14.57 | 14.82 | 14.42 | 14.78 | 358,757 | +0.21(+1.43%) |
Jul 03, 2012 | 14.54 | 14.67 | 14.43 | 14.57 | 322,450 | -0.02(-0.15%) |
Jul 02, 2012 | 14.45 | 14.60 | 14.34 | 14.60 | 396,893 | +0.12(+0.83%) |
Jun 29, 2012 | 14.21 | 14.50 | 14.06 | 14.48 | 551,656 | +0.57(+4.08%) |
Jun 28, 2012 | 13.82 | 13.98 | 13.78 | 13.91 | 576,298 | -0.05(-0.37%) |
Jun 27, 2012 | 13.60 | 13.96 | 13.56 | 13.96 | 545,714 | +0.39(+2.86%) |
Jun 26, 2012 | 13.47 | 13.61 | 13.15 | 13.57 | 1,083,518 | +0.16(+1.23%) |
Jun 25, 2012 | 13.92 | 13.97 | 13.28 | 13.41 | 2,006,327 | -0.65(-4.62%) |
Jun 22, 2012 | 14.16 | 14.18 | 13.97 | 14.06 | 642,712 | +0.01(+0.11%) |
Jun 21, 2012 | 14.19 | 14.19 | 14.01 | 14.04 | 777,878 | -0.13(-0.95%) |
Jun 20, 2012 | 14.10 | 14.22 | 14.04 | 14.18 | 853,487 | +0.07(+0.53%) |
Jun 19, 2012 | 14.27 | 14.77 | 14.04 | 14.10 | 1,751,968 | +0.22(+1.61%) |
Jun 18, 2012 | 14.68 | 14.68 | 13.69 | 13.88 | 2,392,514 | -1.28(-8.43%) |
Jun 15, 2012 | 15.24 | 15.35 | 15.13 | 15.16 | 518,823 | -0.12(-0.78%) |
Jun 14, 2012 | 14.80 | 15.32 | 14.80 | 15.27 | 381,247 | +0.51(+3.44%) |
Jun 13, 2012 | 14.78 | 15.04 | 14.70 | 14.77 | 423,949 | -0.07(-0.50%) |
Jun 12, 2012 | 14.74 | 14.89 | 14.55 | 14.84 | 253,955 | +0.18(+1.22%) |
Jun 11, 2012 | 14.94 | 14.94 | 14.62 | 14.66 | 290,740 | -0.11(-0.76%) |
Jun 08, 2012 | 14.67 | 14.89 | 14.45 | 14.77 | 333,879 | +0.05(+0.36%) |
Jun 07, 2012 | 15.14 | 15.14 | 14.71 | 14.72 | 280,280 | -0.22(-1.45%) |
Jun 06, 2012 | 14.63 | 14.95 | 14.63 | 14.94 | 297,006 | +0.41(+2.83%) |
Jun 05, 2012 | 14.38 | 14.63 | 14.28 | 14.53 | 395,063 | +0.00(+0.00%) |
Jun 04, 2012 | 14.47 | 14.62 | 14.15 | 14.53 | 244,583 | +0.09(+0.62%) |
Jun 01, 2012 | 14.34 | 14.56 | 14.27 | 14.44 | 377,256 | -0.16(-1.13%) |
May 31, 2012 | 14.72 | 14.76 | 14.49 | 14.60 | 353,916 | -0.10(-0.66%) |
May 30, 2012 | 14.71 | 14.83 | 14.65 | 14.70 | 363,195 | -0.22(-1.47%) |
May 29, 2012 | 14.92 | 15.08 | 14.72 | 14.92 | 245,217 | +0.18(+1.24%) |
May 25, 2012 | 14.83 | 14.98 | 14.69 | 14.74 | 221,370 | -0.11(-0.75%) |
May 24, 2012 | 14.79 | 14.86 | 14.64 | 14.85 | 316,147 | +0.06(+0.40%) |
May 23, 2012 | 14.33 | 14.84 | 14.19 | 14.79 | 372,638 | +0.37(+2.54%) |
May 22, 2012 | 14.51 | 14.62 | 14.36 | 14.42 | 629,682 | -0.06(-0.41%) |
May 21, 2012 | 14.54 | 14.77 | 14.35 | 14.48 | 653,476 | -0.06(-0.41%) |
May 18, 2012 | 14.63 | 14.93 | 14.50 | 14.54 | 499,512 | -0.13(-0.87%) |
May 17, 2012 | 15.09 | 15.10 | 14.62 | 14.67 | 442,502 | -0.43(-2.82%) |
May 16, 2012 | 15.18 | 15.25 | 15.07 | 15.10 | 274,468 | -0.07(-0.44%) |
May 15, 2012 | 15.01 | 15.25 | 14.98 | 15.16 | 202,199 | +0.12(+0.80%) |
May 14, 2012 | 15.10 | 15.23 | 15.00 | 15.04 | 262,649 | -0.16(-1.08%) |
May 11, 2012 | 15.10 | 15.33 | 15.10 | 15.21 | 285,887 | -0.04(-0.29%) |
May 10, 2012 | 15.21 | 15.35 | 14.96 | 15.25 | 509,216 | +0.10(+0.69%) |
May 09, 2012 | 15.57 | 15.62 | 14.98 | 15.15 | 709,714 | -0.58(-3.66%) |
May 08, 2012 | 15.48 | 15.76 | 15.45 | 15.72 | 361,326 | +0.10(+0.62%) |
May 07, 2012 | 15.47 | 15.67 | 15.31 | 15.63 | 277,790 | +0.06(+0.38%) |
May 04, 2012 | 15.63 | 15.72 | 15.41 | 15.57 | 415,419 | -0.19(-1.23%) |
May 03, 2012 | 15.90 | 16.05 | 15.58 | 15.76 | 318,988 | -0.22(-1.40%) |
May 02, 2012 | 15.69 | 16.04 | 15.60 | 15.98 | 266,903 | +0.24(+1.52%) |