Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.06 | 14.21 | 14.00 | 14.10 | 840,469 | +0.03(+0.20%) |
Jul 30, 2012 | 13.99 | 14.14 | 13.99 | 14.07 | 519,070 | +0.04(+0.30%) |
Jul 27, 2012 | 13.91 | 14.05 | 13.84 | 14.03 | 1,097,570 | +0.26(+1.87%) |
Jul 26, 2012 | 13.86 | 13.99 | 13.68 | 13.77 | 1,264,646 | +0.07(+0.51%) |
Jul 25, 2012 | 13.62 | 13.76 | 13.47 | 13.70 | 930,429 | +0.08(+0.56%) |
Jul 24, 2012 | 14.62 | 14.62 | 13.57 | 13.62 | 2,809,076 | -1.00(-6.86%) |
Jul 23, 2012 | 14.78 | 14.82 | 14.54 | 14.63 | 1,595,726 | -0.45(-2.96%) |
Jul 20, 2012 | 14.95 | 15.20 | 14.95 | 15.07 | 818,683 | -0.01(-0.05%) |
Jul 19, 2012 | 15.04 | 15.19 | 14.81 | 15.08 | 1,099,525 | +0.14(+0.93%) |
Jul 18, 2012 | 14.66 | 14.97 | 14.63 | 14.94 | 1,036,101 | +0.33(+2.24%) |
Jul 17, 2012 | 14.61 | 14.71 | 14.38 | 14.61 | 578,476 | +0.06(+0.43%) |
Jul 16, 2012 | 14.48 | 14.61 | 14.35 | 14.55 | 489,620 | +0.08(+0.53%) |
Jul 13, 2012 | 14.30 | 14.54 | 14.30 | 14.47 | 632,631 | +0.25(+1.76%) |
Jul 12, 2012 | 14.16 | 14.31 | 14.07 | 14.22 | 604,570 | -0.10(-0.68%) |
Jul 11, 2012 | 14.32 | 14.40 | 14.23 | 14.32 | 778,295 | -0.03(-0.19%) |
Jul 10, 2012 | 14.47 | 14.66 | 14.26 | 14.35 | 782,655 | +0.00(+0.00%) |
Jul 09, 2012 | 14.35 | 14.45 | 14.25 | 14.35 | 698,414 | -0.07(-0.48%) |
Jul 06, 2012 | 14.36 | 14.54 | 14.32 | 14.42 | 681,884 | -0.07(-0.48%) |
Jul 05, 2012 | 14.40 | 14.54 | 14.21 | 14.49 | 969,167 | +0.04(+0.29%) |
Jul 03, 2012 | 14.29 | 14.45 | 14.10 | 14.45 | 1,248,103 | -0.19(-1.28%) |
Jul 02, 2012 | 14.55 | 14.72 | 14.42 | 14.63 | 561,886 | +0.08(+0.57%) |
Jun 29, 2012 | 14.49 | 14.65 | 14.49 | 14.55 | 825,032 | +0.29(+2.00%) |
Jun 28, 2012 | 14.08 | 14.26 | 14.01 | 14.26 | 454,480 | +0.03(+0.25%) |
Jun 27, 2012 | 14.02 | 14.28 | 13.99 | 14.23 | 653,247 | +0.26(+1.84%) |
Jun 26, 2012 | 13.89 | 14.08 | 13.80 | 13.97 | 549,225 | +0.15(+1.11%) |
Jun 25, 2012 | 13.87 | 13.93 | 13.66 | 13.82 | 464,090 | -0.23(-1.64%) |
Jun 22, 2012 | 14.03 | 14.08 | 13.69 | 14.05 | 1,271,418 | +0.07(+0.50%) |
Jun 21, 2012 | 14.41 | 14.45 | 13.94 | 13.98 | 805,902 | -0.43(-3.00%) |
Jun 20, 2012 | 14.38 | 14.55 | 14.31 | 14.41 | 747,672 | +0.01(+0.05%) |
Jun 19, 2012 | 14.19 | 14.46 | 14.16 | 14.40 | 779,327 | +0.29(+2.02%) |
Jun 18, 2012 | 13.85 | 14.19 | 13.85 | 14.12 | 668,375 | +0.14(+1.00%) |
Jun 15, 2012 | 13.99 | 14.05 | 13.85 | 13.98 | 1,030,530 | +0.03(+0.25%) |
Jun 14, 2012 | 13.86 | 14.03 | 13.75 | 13.94 | 561,181 | +0.08(+0.60%) |
Jun 13, 2012 | 14.00 | 14.12 | 13.80 | 13.86 | 593,541 | -0.21(-1.49%) |
Jun 12, 2012 | 14.02 | 14.12 | 13.85 | 14.07 | 815,345 | +0.09(+0.65%) |
Jun 11, 2012 | 14.39 | 14.44 | 13.98 | 13.98 | 993,546 | -0.24(-1.67%) |
Jun 08, 2012 | 13.98 | 14.27 | 13.92 | 14.22 | 798,518 | +0.15(+1.09%) |
Jun 07, 2012 | 13.98 | 14.37 | 13.91 | 14.06 | 1,082,883 | +0.28(+2.02%) |
Jun 06, 2012 | 13.49 | 13.78 | 13.46 | 13.78 | 896,930 | +0.42(+3.13%) |
Jun 05, 2012 | 13.25 | 13.49 | 13.23 | 13.37 | 849,871 | +0.05(+0.37%) |
Jun 04, 2012 | 13.25 | 13.51 | 13.21 | 13.32 | 1,543,359 | +0.08(+0.63%) |
Jun 01, 2012 | 13.16 | 13.32 | 13.10 | 13.23 | 1,300,089 | -0.12(-0.89%) |
May 31, 2012 | 13.32 | 13.45 | 13.20 | 13.35 | 651,674 | +0.05(+0.37%) |
May 30, 2012 | 13.49 | 13.54 | 13.27 | 13.30 | 626,258 | -0.35(-2.55%) |
May 29, 2012 | 13.55 | 13.77 | 13.46 | 13.65 | 706,476 | +0.21(+1.55%) |
May 25, 2012 | 13.43 | 13.53 | 13.39 | 13.44 | 680,780 | -0.01(-0.05%) |
May 24, 2012 | 13.31 | 13.47 | 13.22 | 13.45 | 753,612 | +0.15(+1.10%) |
May 23, 2012 | 13.03 | 13.32 | 12.93 | 13.30 | 561,926 | +0.17(+1.33%) |
May 22, 2012 | 13.32 | 13.38 | 13.07 | 13.13 | 545,700 | -0.14(-1.05%) |
May 21, 2012 | 12.92 | 13.28 | 12.82 | 13.27 | 1,192,355 | +0.38(+2.92%) |
May 18, 2012 | 13.18 | 13.29 | 12.86 | 12.89 | 949,669 | -0.27(-2.06%) |
May 17, 2012 | 13.54 | 13.55 | 13.16 | 13.16 | 1,026,510 | -0.36(-2.68%) |
May 16, 2012 | 13.78 | 13.85 | 13.52 | 13.53 | 692,846 | -0.17(-1.27%) |
May 15, 2012 | 13.89 | 13.94 | 13.65 | 13.70 | 753,024 | -0.13(-0.91%) |
May 14, 2012 | 13.89 | 13.99 | 13.79 | 13.83 | 619,841 | -0.22(-1.54%) |
May 11, 2012 | 13.96 | 14.14 | 13.96 | 14.04 | 892,837 | -0.01(-0.05%) |
May 10, 2012 | 14.10 | 14.18 | 13.99 | 14.05 | 1,015,232 | +0.04(+0.30%) |
May 09, 2012 | 13.80 | 14.10 | 13.78 | 14.01 | 848,676 | +0.03(+0.25%) |
May 08, 2012 | 13.83 | 14.01 | 13.64 | 13.97 | 1,074,996 | +0.11(+0.80%) |
May 07, 2012 | 13.71 | 13.89 | 13.69 | 13.86 | 945,616 | +0.12(+0.90%) |
May 04, 2012 | 14.06 | 14.09 | 13.74 | 13.74 | 1,123,536 | -0.39(-2.73%) |
May 03, 2012 | 14.27 | 14.31 | 14.09 | 14.12 | 1,203,441 | -0.13(-0.92%) |
May 02, 2012 | 14.20 | 14.36 | 14.12 | 14.25 | 1,227,293 | +0.04(+0.29%) |