Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.16 | 15.22 | 15.01 | 15.21 | 16,757 | +0.25(+1.68%) |
Jul 30, 2012 | 15.04 | 15.04 | 14.93 | 14.96 | 4,754 | -0.08(-0.54%) |
Jul 27, 2012 | 15.04 | 15.04 | 14.84 | 15.04 | 4,009 | +0.20(+1.35%) |
Jul 26, 2012 | 14.81 | 15.01 | 14.81 | 14.84 | 5,055 | +0.03(+0.20%) |
Jul 25, 2012 | 14.87 | 14.91 | 14.80 | 14.81 | 8,922 | -0.18(-1.20%) |
Jul 24, 2012 | 15.15 | 15.15 | 14.78 | 14.99 | 5,848 | +0.18(+1.22%) |
Jul 23, 2012 | 15.00 | 15.20 | 14.80 | 14.81 | 10,355 | -0.08(-0.54%) |
Jul 20, 2012 | 14.87 | 14.89 | 14.70 | 14.89 | 4,625 | +0.14(+0.95%) |
Jul 19, 2012 | 14.98 | 14.99 | 14.75 | 14.75 | 7,504 | -0.12(-0.81%) |
Jul 18, 2012 | 14.95 | 14.98 | 14.78 | 14.87 | 13,489 | +0.02(+0.13%) |
Jul 17, 2012 | 14.87 | 14.89 | 14.65 | 14.85 | 11,302 | +0.12(+0.81%) |
Jul 16, 2012 | 14.75 | 14.80 | 14.67 | 14.73 | 5,107 | +0.12(+0.82%) |
Jul 13, 2012 | 14.60 | 14.80 | 14.56 | 14.61 | 8,652 | +0.01(+0.07%) |
Jul 12, 2012 | 14.84 | 14.95 | 14.60 | 14.60 | 14,699 | -0.20(-1.35%) |
Jul 11, 2012 | 14.90 | 15.04 | 14.80 | 14.80 | 13,469 | -0.10(-0.67%) |
Jul 10, 2012 | 14.79 | 14.95 | 14.66 | 14.90 | 13,766 | +0.29(+1.98%) |
Jul 09, 2012 | 14.77 | 14.87 | 14.61 | 14.61 | 6,728 | -0.29(-1.95%) |
Jul 06, 2012 | 14.68 | 14.90 | 14.68 | 14.90 | 7,364 | +0.16(+1.09%) |
Jul 05, 2012 | 14.77 | 14.90 | 14.74 | 14.74 | 5,542 | +0.02(+0.14%) |
Jul 03, 2012 | 14.73 | 14.80 | 14.56 | 14.72 | 5,623 | +0.09(+0.62%) |
Jul 02, 2012 | 14.62 | 14.63 | 14.62 | 14.63 | 1,488 | +0.07(+0.50%) |
Jun 29, 2012 | 14.34 | 14.71 | 14.31 | 14.56 | 8,726 | +0.19(+1.34%) |
Jun 28, 2012 | 14.45 | 14.59 | 14.37 | 14.37 | 4,825 | -0.14(-1.00%) |
Jun 27, 2012 | 14.47 | 14.54 | 14.38 | 14.51 | 14,787 | +0.12(+0.83%) |
Jun 26, 2012 | 14.21 | 14.39 | 14.21 | 14.39 | 5,218 | +0.15(+1.05%) |
Jun 25, 2012 | 14.39 | 14.42 | 14.13 | 14.24 | 7,911 | -0.11(-0.77%) |
Jun 22, 2012 | 14.33 | 14.36 | 14.27 | 14.35 | 3,098 | +0.09(+0.63%) |
Jun 21, 2012 | 14.22 | 14.36 | 14.10 | 14.26 | 9,359 | -0.03(-0.21%) |
Jun 20, 2012 | 14.28 | 14.32 | 14.17 | 14.29 | 7,957 | +0.11(+0.79%) |
Jun 19, 2012 | 14.28 | 14.32 | 14.15 | 14.18 | 5,516 | +0.02(+0.13%) |
Jun 18, 2012 | 14.30 | 14.35 | 14.05 | 14.16 | 10,515 | -0.06(-0.42%) |
Jun 15, 2012 | 14.39 | 14.39 | 14.22 | 14.22 | 9,172 | -0.13(-0.91%) |
Jun 14, 2012 | 14.29 | 14.35 | 14.25 | 14.35 | 8,660 | +0.10(+0.70%) |
Jun 13, 2012 | 14.21 | 14.25 | 14.20 | 14.25 | 4,371 | +0.05(+0.35%) |
Jun 12, 2012 | 14.12 | 14.20 | 14.02 | 14.20 | 5,081 | +0.12(+0.85%) |
Jun 11, 2012 | 14.02 | 14.08 | 14.00 | 14.08 | 1,913 | +0.05(+0.36%) |
Jun 08, 2012 | 13.97 | 14.06 | 13.97 | 14.03 | 4,672 | +0.07(+0.50%) |
Jun 07, 2012 | 14.14 | 14.14 | 13.96 | 13.96 | 3,605 | -0.15(-1.05%) |
Jun 06, 2012 | 14.08 | 14.11 | 13.97 | 14.11 | 13,741 | +0.03(+0.20%) |
Jun 05, 2012 | 14.24 | 14.24 | 14.08 | 14.08 | 4,704 | -0.13(-0.91%) |
Jun 04, 2012 | 14.41 | 14.41 | 14.07 | 14.21 | 8,616 | -0.11(-0.77%) |
Jun 01, 2012 | 14.25 | 14.40 | 14.25 | 14.32 | 6,621 | -0.08(-0.56%) |
May 31, 2012 | 14.23 | 14.40 | 14.23 | 14.40 | 11,139 | +0.25(+1.77%) |
May 30, 2012 | 14.39 | 14.40 | 14.15 | 14.15 | 6,836 | -0.17(-1.16%) |
May 29, 2012 | 14.36 | 14.40 | 14.32 | 14.32 | 2,939 | -0.00(-0.03%) |
May 25, 2012 | 14.25 | 14.32 | 14.25 | 14.32 | 2,026 | +0.08(+0.54%) |
May 24, 2012 | 14.11 | 14.25 | 14.10 | 14.24 | 4,753 | +0.17(+1.24%) |
May 23, 2012 | 14.16 | 14.16 | 14.07 | 14.07 | 2,295 | -0.02(-0.15%) |
May 22, 2012 | 14.19 | 14.28 | 14.08 | 14.09 | 4,679 | -0.09(-0.63%) |
May 21, 2012 | 14.35 | 14.35 | 14.09 | 14.18 | 13,579 | -0.21(-1.46%) |
May 18, 2012 | 14.42 | 14.42 | 14.37 | 14.39 | 4,482 | +0.00(+0.00%) |
May 17, 2012 | 14.39 | 14.40 | 14.27 | 14.39 | 8,118 | +0.00(+0.00%) |
May 16, 2012 | 14.30 | 14.39 | 14.27 | 14.39 | 4,143 | +0.16(+1.13%) |
May 15, 2012 | 14.27 | 14.37 | 14.23 | 14.23 | 3,292 | +0.07(+0.49%) |
May 14, 2012 | 14.20 | 14.37 | 14.16 | 14.16 | 2,807 | -0.03(-0.21%) |
May 11, 2012 | 14.22 | 14.22 | 14.19 | 14.19 | 2,395 | -0.08(-0.56%) |
May 10, 2012 | 14.27 | 14.27 | 14.17 | 14.27 | 10,215 | +0.00(+0.00%) |
May 09, 2012 | 14.27 | 14.27 | 14.27 | 14.27 | 2,681 | -0.01(-0.07%) |
May 08, 2012 | 14.18 | 14.38 | 14.18 | 14.28 | 9,404 | +0.06(+0.42%) |
May 07, 2012 | 14.36 | 14.36 | 14.21 | 14.22 | 6,532 | -0.12(-0.84%) |
May 04, 2012 | 14.20 | 14.34 | 14.20 | 14.34 | 5,815 | +0.14(+0.99%) |
May 03, 2012 | 14.20 | 14.20 | 14.20 | 14.20 | 1,669 | +0.04(+0.28%) |
May 02, 2012 | 14.08 | 14.16 | 14.07 | 14.16 | 7,351 | +0.10(+0.71%) |