Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.96 | 15.96 | 15.60 | 15.78 | 1,994 | +0.07(+0.43%) |
Jul 30, 2012 | 15.81 | 15.97 | 15.71 | 15.71 | 1,493 | -0.10(-0.62%) |
Jul 27, 2012 | 16.30 | 16.30 | 15.80 | 15.81 | 1,429 | -0.09(-0.57%) |
Jul 26, 2012 | 15.65 | 15.90 | 15.65 | 15.90 | 752 | +0.41(+2.65%) |
Jul 25, 2012 | 15.37 | 15.49 | 15.37 | 15.49 | 355 | +0.02(+0.13%) |
Jul 24, 2012 | 15.43 | 15.48 | 15.43 | 15.47 | 2,263 | -0.07(-0.45%) |
Jul 23, 2012 | 15.49 | 15.65 | 15.43 | 15.54 | 5,657 | +0.29(+1.90%) |
Jul 20, 2012 | 15.10 | 15.25 | 15.10 | 15.25 | 1,600 | +0.07(+0.46%) |
Jul 19, 2012 | 15.14 | 15.18 | 15.14 | 15.18 | 1,439 | +0.06(+0.40%) |
Jul 18, 2012 | 15.13 | 15.14 | 15.12 | 15.12 | 1,178 | +0.12(+0.80%) |
Jul 17, 2012 | 15.28 | 15.28 | 15.00 | 15.00 | 6,665 | -0.27(-1.77%) |
Jul 16, 2012 | 15.27 | 15.60 | 15.25 | 15.27 | 16,116 | -0.04(-0.26%) |
Jul 13, 2012 | 15.45 | 15.45 | 15.31 | 15.31 | 3,343 | -0.14(-0.91%) |
Jul 12, 2012 | 15.63 | 15.84 | 15.45 | 15.45 | 8,840 | -0.18(-1.15%) |
Jul 11, 2012 | 15.55 | 15.63 | 15.55 | 15.63 | 689 | +0.03(+0.19%) |
Jul 10, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 435 | +0.05(+0.32%) |
Jul 09, 2012 | 15.60 | 15.60 | 15.55 | 15.55 | 700 | -0.05(-0.32%) |
Jul 06, 2012 | 15.30 | 15.65 | 15.30 | 15.60 | 3,272 | +0.35(+2.30%) |
Jul 03, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 200 | +0.07(+0.46%) |
Jul 02, 2012 | 15.23 | 15.23 | 15.05 | 15.18 | 1,840 | +0.06(+0.40%) |
Jun 29, 2012 | 15.40 | 15.40 | 15.12 | 15.12 | 2,624 | -0.18(-1.18%) |
Jun 28, 2012 | 14.86 | 15.30 | 14.86 | 15.30 | 2,789 | +0.32(+2.14%) |
Jun 27, 2012 | 15.10 | 15.10 | 14.75 | 14.98 | 3,000 | +0.03(+0.20%) |
Jun 26, 2012 | 14.64 | 14.95 | 14.64 | 14.95 | 4,792 | +0.24(+1.63%) |
Jun 25, 2012 | 14.56 | 14.71 | 14.56 | 14.71 | 2,118 | +0.13(+0.89%) |
Jun 22, 2012 | 14.48 | 14.63 | 14.48 | 14.58 | 3,240 | +0.08(+0.55%) |
Jun 21, 2012 | 14.79 | 14.79 | 14.49 | 14.50 | 2,506 | -0.21(-1.43%) |
Jun 20, 2012 | 14.70 | 14.71 | 14.69 | 14.71 | 600 | -0.04(-0.27%) |
Jun 19, 2012 | 14.69 | 14.75 | 14.66 | 14.75 | 3,897 | +0.01(+0.07%) |
Jun 18, 2012 | 14.39 | 14.88 | 14.30 | 14.74 | 22,013 | +0.42(+2.93%) |
Jun 15, 2012 | 14.65 | 14.68 | 14.32 | 14.32 | 2,500 | -0.42(-2.85%) |
Jun 14, 2012 | 15.04 | 15.10 | 14.74 | 14.74 | 3,796 | -0.36(-2.38%) |
Jun 13, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 1,430 | +0.07(+0.47%) |
Jun 11, 2012 | 15.07 | 15.03 | 15.03 | 15.03 | 1,000 | -0.04(-0.27%) |
Jun 08, 2012 | 14.85 | 15.07 | 14.85 | 15.07 | 2,953 | +0.14(+0.94%) |
Jun 07, 2012 | 14.78 | 14.98 | 14.73 | 14.93 | 4,384 | +0.11(+0.74%) |
Jun 06, 2012 | 15.10 | 15.10 | 14.80 | 14.82 | 3,992 | -0.26(-1.72%) |
Jun 05, 2012 | 15.10 | 15.10 | 15.07 | 15.08 | 2,683 | -0.02(-0.13%) |
Jun 04, 2012 | 15.10 | 15.10 | 15.08 | 15.10 | 2,729 | +0.02(+0.13%) |
Jun 01, 2012 | 15.28 | 15.31 | 15.08 | 15.08 | 11,695 | -0.19(-1.24%) |
May 31, 2012 | 14.97 | 15.28 | 14.78 | 15.27 | 13,127 | +0.40(+2.69%) |
May 30, 2012 | 14.86 | 14.87 | 14.79 | 14.87 | 2,666 | +0.14(+0.95%) |
May 29, 2012 | 14.61 | 14.74 | 14.61 | 14.73 | 2,357 | +0.19(+1.31%) |
May 25, 2012 | 14.54 | 14.54 | 14.54 | 14.54 | 1,235 | +0.01(+0.07%) |
May 24, 2012 | 14.54 | 14.54 | 14.53 | 14.53 | 821 | -0.05(-0.34%) |
May 23, 2012 | 14.58 | 14.58 | 14.49 | 14.58 | 3,943 | +0.09(+0.61%) |
May 22, 2012 | 14.57 | 14.58 | 14.30 | 14.49 | 4,008 | -0.09(-0.61%) |
May 21, 2012 | 14.33 | 14.58 | 14.33 | 14.58 | 2,169 | +0.25(+1.75%) |
May 18, 2012 | 14.40 | 14.40 | 14.23 | 14.33 | 1,782 | +0.02(+0.17%) |
May 17, 2012 | 14.33 | 14.33 | 14.31 | 14.31 | 1,444 | +0.03(+0.18%) |
May 16, 2012 | 14.56 | 14.56 | 14.28 | 14.28 | 2,544 | -0.22(-1.52%) |
May 15, 2012 | 14.34 | 14.50 | 14.27 | 14.50 | 5,356 | +0.18(+1.26%) |
May 14, 2012 | 14.61 | 14.61 | 14.32 | 14.32 | 5,035 | -0.21(-1.45%) |
May 11, 2012 | 14.45 | 14.53 | 14.45 | 14.53 | 4,825 | +0.14(+0.97%) |
May 10, 2012 | 14.41 | 14.41 | 14.32 | 14.39 | 1,390 | +0.04(+0.28%) |
May 09, 2012 | 14.10 | 14.35 | 13.99 | 14.35 | 2,950 | +0.35(+2.50%) |
May 08, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 980 | +0.00(+0.00%) |
May 07, 2012 | 14.13 | 14.13 | 14.00 | 14.00 | 1,000 | -0.02(-0.14%) |
May 04, 2012 | 14.00 | 14.20 | 14.00 | 14.02 | 2,939 | -0.03(-0.21%) |
May 03, 2012 | 14.15 | 14.15 | 14.05 | 14.05 | 2,315 | -0.16(-1.13%) |
May 02, 2012 | 14.21 | 14.36 | 14.21 | 14.21 | 1,376 | -0.09(-0.63%) |