Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.13 | 14.13 | 14.01 | 14.06 | 1,047,253 | -0.04(-0.28%) |
Jul 30, 2012 | 14.03 | 14.13 | 13.94 | 14.10 | 620,468 | +0.01(+0.07%) |
Jul 27, 2012 | 14.10 | 14.13 | 14.03 | 14.09 | 724,878 | +0.08(+0.57%) |
Jul 26, 2012 | 14.00 | 14.06 | 13.98 | 14.01 | 1,106,996 | +0.09(+0.65%) |
Jul 25, 2012 | 13.89 | 13.98 | 13.85 | 13.92 | 929,339 | +0.21(+1.53%) |
Jul 24, 2012 | 13.67 | 13.73 | 13.61 | 13.71 | 683,696 | +0.06(+0.44%) |
Jul 23, 2012 | 13.58 | 13.68 | 13.58 | 13.65 | 400,938 | -0.05(-0.36%) |
Jul 20, 2012 | 13.62 | 13.71 | 13.60 | 13.70 | 327,339 | +0.07(+0.51%) |
Jul 19, 2012 | 13.68 | 13.73 | 13.62 | 13.63 | 497,237 | +0.02(+0.15%) |
Jul 18, 2012 | 13.58 | 13.67 | 13.56 | 13.61 | 396,372 | -0.06(-0.44%) |
Jul 17, 2012 | 13.69 | 13.74 | 13.56 | 13.67 | 577,912 | -0.06(-0.44%) |
Jul 16, 2012 | 13.70 | 13.76 | 13.69 | 13.73 | 557,030 | +0.03(+0.22%) |
Jul 13, 2012 | 13.64 | 13.78 | 13.63 | 13.70 | 898,310 | +0.16(+1.18%) |
Jul 12, 2012 | 13.44 | 13.58 | 13.38 | 13.54 | 620,268 | -0.01(-0.07%) |
Jul 11, 2012 | 13.54 | 13.61 | 13.50 | 13.55 | 612,427 | +0.04(+0.26%) |
Jul 10, 2012 | 13.80 | 13.81 | 13.46 | 13.52 | 977,688 | -0.18(-1.35%) |
Jul 09, 2012 | 13.75 | 13.78 | 13.70 | 13.70 | 618,246 | -0.04(-0.33%) |
Jul 06, 2012 | 13.79 | 13.81 | 13.66 | 13.74 | 510,771 | -0.16(-1.15%) |
Jul 05, 2012 | 13.81 | 13.96 | 13.80 | 13.90 | 560,341 | -0.09(-0.61%) |
Jul 03, 2012 | 13.98 | 14.03 | 13.95 | 13.99 | 569,255 | +0.23(+1.67%) |
Jul 02, 2012 | 13.73 | 13.81 | 13.71 | 13.76 | 311,190 | -0.03(-0.22%) |
Jun 29, 2012 | 13.79 | 13.84 | 13.73 | 13.79 | 1,375,801 | +0.36(+2.68%) |
Jun 28, 2012 | 14.00 | 14.00 | 13.40 | 13.43 | 623,448 | -0.16(-1.18%) |
Jun 27, 2012 | 13.66 | 13.67 | 13.54 | 13.59 | 420,330 | +0.00(+0.00%) |
Jun 26, 2012 | 13.67 | 13.70 | 13.56 | 13.59 | 528,029 | -0.15(-1.09%) |
Jun 25, 2012 | 13.64 | 13.77 | 13.57 | 13.74 | 1,166,485 | +0.10(+0.73%) |
Jun 22, 2012 | 13.54 | 13.65 | 13.49 | 13.64 | 694,055 | +0.10(+0.74%) |
Jun 21, 2012 | 13.76 | 13.80 | 13.50 | 13.54 | 1,756,544 | -0.42(-3.01%) |
Jun 20, 2012 | 13.97 | 14.04 | 13.80 | 13.96 | 972,966 | -0.08(-0.57%) |
Jun 19, 2012 | 14.14 | 14.15 | 14.04 | 14.04 | 649,825 | -0.09(-0.64%) |
Jun 18, 2012 | 14.09 | 14.18 | 14.01 | 14.13 | 936,632 | +0.02(+0.14%) |
Jun 15, 2012 | 14.12 | 14.17 | 14.07 | 14.11 | 1,290,503 | +0.04(+0.28%) |
Jun 14, 2012 | 14.04 | 14.11 | 13.91 | 14.07 | 1,900,174 | +0.12(+0.86%) |
Jun 13, 2012 | 14.02 | 14.03 | 13.93 | 13.95 | 702,654 | +0.03(+0.22%) |
Jun 12, 2012 | 13.85 | 13.98 | 13.84 | 13.92 | 391,343 | +0.10(+0.72%) |
Jun 11, 2012 | 13.81 | 13.84 | 13.66 | 13.82 | 646,847 | +0.05(+0.36%) |
Jun 08, 2012 | 13.60 | 13.77 | 13.60 | 13.77 | 619,298 | +0.03(+0.22%) |
Jun 07, 2012 | 14.05 | 14.06 | 13.64 | 13.74 | 784,804 | -0.22(-1.58%) |
Jun 06, 2012 | 14.08 | 14.16 | 13.94 | 13.96 | 1,910,804 | +0.02(+0.14%) |
Jun 05, 2012 | 13.89 | 13.94 | 13.85 | 13.94 | 1,004,330 | +0.03(+0.22%) |
Jun 04, 2012 | 13.91 | 13.93 | 13.82 | 13.91 | 857,785 | +0.00(+0.00%) |
Jun 01, 2012 | 13.61 | 13.98 | 13.60 | 13.91 | 2,776,141 | +0.59(+4.43%) |
May 31, 2012 | 13.37 | 13.41 | 13.23 | 13.32 | 901,752 | -0.01(-0.08%) |
May 30, 2012 | 13.18 | 13.37 | 13.08 | 13.33 | 629,254 | +0.06(+0.45%) |
May 29, 2012 | 13.52 | 13.52 | 13.22 | 13.27 | 1,673,369 | -0.11(-0.82%) |
May 25, 2012 | 13.32 | 13.40 | 13.30 | 13.38 | 402,274 | +0.11(+0.83%) |
May 24, 2012 | 13.43 | 13.46 | 13.20 | 13.27 | 706,729 | -0.05(-0.38%) |
May 23, 2012 | 13.32 | 13.35 | 13.08 | 13.32 | 1,034,491 | -0.06(-0.43%) |
May 22, 2012 | 13.58 | 13.63 | 13.34 | 13.38 | 1,037,768 | -0.26(-1.92%) |
May 21, 2012 | 13.64 | 13.71 | 13.60 | 13.64 | 887,318 | -0.04(-0.29%) |
May 18, 2012 | 13.69 | 13.70 | 13.58 | 13.68 | 1,135,546 | +0.16(+1.18%) |
May 17, 2012 | 13.27 | 13.55 | 13.22 | 13.52 | 1,869,900 | +0.39(+2.97%) |
May 16, 2012 | 13.09 | 13.22 | 13.03 | 13.13 | 1,251,321 | +0.04(+0.31%) |
May 15, 2012 | 13.24 | 13.31 | 13.08 | 13.09 | 1,520,606 | -0.19(-1.39%) |
May 14, 2012 | 13.36 | 13.37 | 13.26 | 13.28 | 1,365,854 | -0.26(-1.96%) |
May 11, 2012 | 13.49 | 13.61 | 13.46 | 13.54 | 826,330 | -0.06(-0.44%) |
May 10, 2012 | 13.69 | 13.72 | 13.59 | 13.60 | 677,454 | -0.04(-0.29%) |
May 09, 2012 | 13.54 | 13.66 | 13.50 | 13.64 | 1,145,322 | -0.07(-0.51%) |
May 08, 2012 | 13.89 | 13.90 | 13.68 | 13.71 | 1,831,425 | -0.36(-2.56%) |
May 07, 2012 | 14.13 | 14.13 | 14.01 | 14.07 | 657,466 | -0.07(-0.50%) |
May 04, 2012 | 14.06 | 14.16 | 14.03 | 14.14 | 695,448 | +0.06(+0.43%) |
May 03, 2012 | 14.10 | 14.12 | 14.00 | 14.08 | 922,343 | -0.14(-0.98%) |
May 02, 2012 | 14.17 | 14.22 | 14.09 | 14.22 | 670,594 | -0.01(-0.08%) |