Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.21 | 15.33 | 15.15 | 15.15 | 363,571 | -0.10(-0.68%) |
Jul 30, 2012 | 15.35 | 15.41 | 15.20 | 15.26 | 243,701 | -0.05(-0.34%) |
Jul 27, 2012 | 15.02 | 15.36 | 14.99 | 15.31 | 2,378,411 | +0.35(+2.36%) |
Jul 26, 2012 | 15.02 | 15.09 | 14.87 | 14.96 | 276,079 | +0.16(+1.10%) |
Jul 25, 2012 | 14.87 | 14.91 | 14.75 | 14.79 | 233,397 | +0.00(+0.03%) |
Jul 24, 2012 | 15.01 | 15.04 | 14.70 | 14.79 | 571,427 | -0.18(-1.23%) |
Jul 23, 2012 | 14.94 | 15.02 | 14.87 | 14.97 | 423,426 | -0.22(-1.47%) |
Jul 20, 2012 | 15.27 | 15.42 | 15.17 | 15.20 | 279,347 | -0.19(-1.21%) |
Jul 19, 2012 | 15.47 | 15.50 | 15.35 | 15.38 | 203,909 | -0.03(-0.17%) |
Jul 18, 2012 | 15.27 | 15.49 | 15.27 | 15.41 | 252,383 | +0.10(+0.67%) |
Jul 17, 2012 | 15.33 | 15.37 | 15.12 | 15.30 | 162,053 | +0.05(+0.32%) |
Jul 16, 2012 | 15.29 | 15.33 | 15.20 | 15.26 | 124,988 | -0.06(-0.38%) |
Jul 13, 2012 | 15.18 | 15.35 | 15.18 | 15.31 | 184,195 | +0.19(+1.25%) |
Jul 12, 2012 | 15.06 | 15.18 | 14.91 | 15.12 | 287,218 | -0.04(-0.28%) |
Jul 11, 2012 | 15.23 | 15.25 | 15.08 | 15.17 | 222,980 | -0.05(-0.31%) |
Jul 10, 2012 | 15.52 | 15.53 | 15.16 | 15.21 | 332,324 | -0.17(-1.12%) |
Jul 09, 2012 | 15.44 | 15.47 | 15.33 | 15.39 | 284,848 | -0.06(-0.39%) |
Jul 06, 2012 | 15.49 | 15.51 | 15.39 | 15.45 | 247,119 | -0.18(-1.18%) |
Jul 05, 2012 | 15.62 | 15.68 | 15.53 | 15.63 | 586,726 | +0.02(+0.11%) |
Jul 03, 2012 | 15.45 | 15.62 | 15.44 | 15.61 | 393,673 | +0.19(+1.23%) |
Jul 02, 2012 | 15.30 | 15.42 | 15.05 | 15.42 | 386,085 | +0.13(+0.84%) |
Jun 29, 2012 | 15.21 | 15.31 | 15.07 | 15.30 | 346,653 | +0.46(+3.07%) |
Jun 28, 2012 | 14.72 | 14.85 | 14.63 | 14.84 | 276,448 | +0.00(+0.00%) |
Jun 27, 2012 | 14.67 | 14.85 | 14.65 | 14.84 | 265,306 | +0.21(+1.41%) |
Jun 26, 2012 | 14.58 | 14.69 | 14.49 | 14.63 | 258,014 | +0.06(+0.38%) |
Jun 25, 2012 | 14.58 | 14.64 | 14.51 | 14.58 | 372,449 | -0.23(-1.56%) |
Jun 22, 2012 | 14.73 | 14.84 | 14.66 | 14.81 | 151,583 | +0.15(+0.99%) |
Jun 21, 2012 | 15.00 | 15.03 | 14.64 | 14.66 | 361,017 | -0.37(-2.46%) |
Jun 20, 2012 | 15.05 | 15.12 | 14.91 | 15.03 | 285,734 | -0.01(-0.06%) |
Jun 19, 2012 | 14.84 | 15.10 | 14.84 | 15.04 | 1,539,538 | +0.25(+1.69%) |
Jun 18, 2012 | 14.64 | 14.84 | 14.61 | 14.79 | 274,718 | +0.01(+0.09%) |
Jun 15, 2012 | 14.65 | 14.80 | 14.62 | 14.78 | 184,869 | +0.17(+1.16%) |
Jun 14, 2012 | 14.47 | 14.66 | 14.44 | 14.61 | 330,505 | +0.16(+1.11%) |
Jun 13, 2012 | 14.62 | 14.69 | 14.41 | 14.45 | 252,227 | -0.19(-1.29%) |
Jun 12, 2012 | 14.50 | 14.64 | 14.39 | 14.64 | 293,364 | +0.20(+1.40%) |
Jun 11, 2012 | 14.97 | 14.97 | 14.44 | 14.44 | 239,093 | -0.33(-2.23%) |
Jun 08, 2012 | 14.58 | 14.78 | 14.49 | 14.77 | 300,396 | +0.15(+1.02%) |
Jun 07, 2012 | 14.92 | 14.93 | 14.61 | 14.62 | 423,487 | -0.07(-0.47%) |
Jun 06, 2012 | 14.46 | 14.69 | 14.44 | 14.69 | 391,947 | +0.35(+2.46%) |
Jun 05, 2012 | 14.07 | 14.34 | 14.07 | 14.33 | 243,841 | +0.17(+1.20%) |
Jun 04, 2012 | 14.26 | 14.36 | 14.01 | 14.16 | 322,492 | -0.04(-0.29%) |
Jun 01, 2012 | 14.33 | 14.43 | 14.20 | 14.20 | 954,270 | -0.47(-3.19%) |
May 31, 2012 | 14.72 | 14.74 | 14.48 | 14.67 | 234,741 | -0.04(-0.27%) |
May 30, 2012 | 14.83 | 14.84 | 14.69 | 14.71 | 1,638,747 | -0.27(-1.78%) |
May 29, 2012 | 14.93 | 15.03 | 14.84 | 14.98 | 252,241 | +0.19(+1.25%) |
May 25, 2012 | 14.78 | 14.83 | 14.72 | 14.79 | 162,471 | +0.03(+0.17%) |
May 24, 2012 | 14.76 | 14.81 | 14.61 | 14.77 | 139,983 | +0.02(+0.15%) |
May 23, 2012 | 14.53 | 14.79 | 14.42 | 14.75 | 208,403 | +0.14(+0.94%) |
May 22, 2012 | 14.73 | 14.83 | 14.59 | 14.61 | 238,963 | -0.09(-0.63%) |
May 21, 2012 | 14.43 | 14.70 | 14.33 | 14.70 | 523,963 | +0.31(+2.17%) |
May 18, 2012 | 14.56 | 14.60 | 14.34 | 14.39 | 355,825 | -0.15(-1.04%) |
May 17, 2012 | 14.90 | 14.92 | 14.53 | 14.54 | 638,775 | -0.35(-2.37%) |
May 16, 2012 | 15.08 | 15.13 | 14.88 | 14.89 | 426,801 | -0.13(-0.84%) |
May 15, 2012 | 15.04 | 15.17 | 14.97 | 15.02 | 200,820 | -0.04(-0.26%) |
May 14, 2012 | 15.10 | 15.17 | 15.02 | 15.06 | 188,321 | -0.21(-1.36%) |
May 11, 2012 | 15.14 | 15.37 | 15.14 | 15.27 | 186,056 | -0.02(-0.11%) |
May 10, 2012 | 15.36 | 15.37 | 15.21 | 15.28 | 206,167 | +0.03(+0.23%) |
May 09, 2012 | 15.11 | 15.31 | 15.08 | 15.25 | 333,196 | -0.06(-0.42%) |
May 08, 2012 | 15.21 | 15.33 | 15.06 | 15.31 | 249,124 | -0.02(-0.14%) |
May 07, 2012 | 15.24 | 15.39 | 15.24 | 15.33 | 308,265 | +0.02(+0.11%) |
May 04, 2012 | 15.50 | 15.52 | 15.28 | 15.32 | 397,655 | -0.27(-1.74%) |
May 03, 2012 | 15.82 | 15.82 | 15.54 | 15.59 | 179,024 | -0.23(-1.44%) |
May 02, 2012 | 15.68 | 15.83 | 15.62 | 15.82 | 145,253 | +0.03(+0.22%) |