Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.02 | 16.34 | 16.02 | 16.33 | 291,925 | +0.31(+1.93%) |
Jul 30, 2012 | 16.05 | 16.09 | 15.85 | 16.02 | 175,249 | -0.04(-0.22%) |
Jul 27, 2012 | 15.87 | 16.27 | 15.74 | 16.05 | 348,803 | +0.27(+1.73%) |
Jul 26, 2012 | 15.62 | 15.93 | 15.56 | 15.78 | 331,425 | +1.06(+7.17%) |
Jul 25, 2012 | 14.62 | 14.90 | 14.57 | 14.72 | 188,260 | +0.25(+1.74%) |
Jul 24, 2012 | 14.70 | 14.70 | 14.39 | 14.47 | 129,658 | -0.12(-0.84%) |
Jul 23, 2012 | 14.68 | 14.71 | 14.57 | 14.59 | 92,315 | -0.33(-2.21%) |
Jul 20, 2012 | 15.02 | 15.10 | 14.86 | 14.93 | 84,127 | -0.25(-1.66%) |
Jul 19, 2012 | 15.43 | 15.43 | 14.97 | 15.18 | 187,595 | -0.16(-1.03%) |
Jul 18, 2012 | 15.21 | 15.38 | 15.14 | 15.33 | 223,905 | +0.06(+0.38%) |
Jul 17, 2012 | 15.19 | 15.37 | 15.08 | 15.28 | 182,786 | +0.14(+0.95%) |
Jul 16, 2012 | 15.21 | 15.23 | 15.00 | 15.13 | 88,546 | -0.11(-0.71%) |
Jul 13, 2012 | 14.73 | 15.28 | 14.59 | 15.24 | 124,789 | +0.54(+3.66%) |
Jul 12, 2012 | 14.65 | 14.85 | 14.62 | 14.70 | 90,512 | -0.09(-0.58%) |
Jul 11, 2012 | 14.86 | 14.96 | 14.65 | 14.79 | 86,262 | -0.02(-0.15%) |
Jul 10, 2012 | 14.99 | 15.03 | 14.66 | 14.81 | 169,742 | -0.11(-0.77%) |
Jul 09, 2012 | 15.21 | 15.21 | 14.90 | 14.93 | 125,673 | -0.36(-2.35%) |
Jul 06, 2012 | 15.18 | 15.42 | 15.13 | 15.28 | 171,599 | -0.05(-0.33%) |
Jul 05, 2012 | 15.66 | 15.83 | 15.27 | 15.33 | 285,391 | -0.43(-2.73%) |
Jul 03, 2012 | 15.77 | 15.99 | 15.73 | 15.77 | 193,293 | +0.01(+0.05%) |
Jul 02, 2012 | 15.70 | 15.79 | 15.59 | 15.76 | 367,420 | +0.02(+0.14%) |
Jun 29, 2012 | 15.25 | 15.76 | 15.05 | 15.74 | 296,605 | +0.72(+4.78%) |
Jun 28, 2012 | 14.80 | 15.05 | 14.61 | 15.02 | 118,276 | +0.09(+0.63%) |
Jun 27, 2012 | 14.62 | 14.94 | 14.31 | 14.93 | 214,350 | +0.36(+2.47%) |
Jun 26, 2012 | 14.47 | 14.62 | 14.35 | 14.57 | 130,475 | +0.18(+1.25%) |
Jun 25, 2012 | 14.32 | 14.45 | 14.01 | 14.39 | 133,582 | -0.17(-1.18%) |
Jun 22, 2012 | 14.19 | 14.59 | 13.88 | 14.56 | 488,155 | +0.55(+3.95%) |
Jun 21, 2012 | 14.37 | 14.39 | 13.88 | 14.01 | 146,055 | -0.42(-2.94%) |
Jun 20, 2012 | 14.18 | 14.44 | 14.06 | 14.43 | 113,125 | +0.22(+1.57%) |
Jun 19, 2012 | 13.90 | 14.31 | 13.80 | 14.21 | 201,161 | +0.33(+2.38%) |
Jun 18, 2012 | 13.99 | 14.03 | 13.77 | 13.88 | 103,482 | -0.21(-1.48%) |
Jun 15, 2012 | 13.93 | 14.12 | 13.70 | 14.08 | 170,813 | +0.13(+0.93%) |
Jun 14, 2012 | 13.66 | 13.98 | 13.50 | 13.96 | 163,154 | +0.26(+1.89%) |
Jun 13, 2012 | 13.52 | 13.83 | 13.44 | 13.70 | 131,854 | +0.09(+0.69%) |
Jun 12, 2012 | 13.28 | 13.60 | 13.17 | 13.60 | 201,534 | +0.32(+2.43%) |
Jun 11, 2012 | 13.74 | 13.78 | 13.27 | 13.28 | 168,925 | -0.37(-2.68%) |
Jun 08, 2012 | 13.58 | 13.86 | 13.41 | 13.65 | 217,166 | +0.02(+0.16%) |
Jun 07, 2012 | 13.40 | 13.66 | 13.19 | 13.62 | 244,965 | +0.34(+2.60%) |
Jun 06, 2012 | 13.13 | 13.45 | 13.00 | 13.28 | 345,739 | +0.21(+1.59%) |
Jun 05, 2012 | 13.04 | 13.24 | 12.96 | 13.07 | 237,605 | -0.02(-0.16%) |
Jun 04, 2012 | 13.51 | 13.53 | 13.04 | 13.09 | 187,641 | -0.37(-2.77%) |
Jun 01, 2012 | 13.51 | 13.75 | 13.47 | 13.47 | 186,643 | -0.32(-2.34%) |
May 31, 2012 | 13.81 | 13.88 | 13.65 | 13.79 | 143,454 | -0.04(-0.26%) |
May 30, 2012 | 14.04 | 14.09 | 13.80 | 13.83 | 319,990 | -0.31(-2.19%) |
May 29, 2012 | 14.00 | 14.15 | 13.91 | 14.13 | 149,419 | +0.29(+2.07%) |
May 25, 2012 | 13.90 | 13.90 | 13.78 | 13.85 | 72,573 | -0.09(-0.62%) |
May 24, 2012 | 13.86 | 13.97 | 13.65 | 13.93 | 92,013 | +0.06(+0.47%) |
May 23, 2012 | 13.65 | 13.89 | 13.65 | 13.87 | 115,205 | +0.13(+0.94%) |
May 22, 2012 | 13.88 | 13.99 | 13.64 | 13.74 | 142,332 | -0.14(-0.98%) |
May 21, 2012 | 13.95 | 14.16 | 13.83 | 13.88 | 135,501 | +0.01(+0.05%) |
May 18, 2012 | 14.03 | 14.19 | 13.75 | 13.87 | 280,084 | -0.16(-1.13%) |
May 17, 2012 | 14.39 | 14.39 | 14.01 | 14.03 | 267,013 | -0.37(-2.54%) |
May 16, 2012 | 14.55 | 14.81 | 14.31 | 14.39 | 416,444 | -0.23(-1.57%) |
May 15, 2012 | 14.75 | 14.84 | 14.58 | 14.62 | 136,061 | -0.14(-0.92%) |
May 14, 2012 | 14.71 | 14.90 | 14.71 | 14.76 | 91,891 | -0.17(-1.15%) |
May 11, 2012 | 14.85 | 15.05 | 14.76 | 14.93 | 182,147 | -0.12(-0.81%) |
May 10, 2012 | 14.89 | 15.05 | 14.76 | 15.05 | 216,057 | +0.30(+2.04%) |
May 09, 2012 | 14.67 | 14.77 | 14.54 | 14.75 | 196,016 | -0.09(-0.58%) |
May 08, 2012 | 14.74 | 14.99 | 14.74 | 14.84 | 174,537 | -0.03(-0.19%) |
May 07, 2012 | 14.83 | 15.10 | 14.59 | 14.87 | 183,271 | -0.06(-0.38%) |
May 04, 2012 | 15.40 | 15.40 | 14.92 | 14.93 | 136,626 | -0.52(-3.39%) |
May 03, 2012 | 15.77 | 15.77 | 15.41 | 15.45 | 186,546 | -0.29(-1.87%) |
May 02, 2012 | 15.63 | 15.92 | 15.40 | 15.74 | 158,864 | +0.08(+0.50%) |