Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.91 | 15.11 | 14.91 | 14.92 | 632,409 | +0.00(+0.00%) |
Jul 30, 2012 | 15.02 | 15.11 | 14.87 | 14.92 | 1,158,448 | -0.03(-0.22%) |
Jul 27, 2012 | 14.85 | 15.16 | 14.81 | 14.96 | 905,708 | +0.16(+1.11%) |
Jul 26, 2012 | 14.71 | 14.84 | 14.68 | 14.79 | 782,467 | +0.24(+1.66%) |
Jul 25, 2012 | 14.50 | 14.65 | 14.44 | 14.55 | 710,268 | +0.12(+0.84%) |
Jul 24, 2012 | 14.57 | 14.57 | 14.35 | 14.43 | 629,552 | -0.10(-0.69%) |
Jul 23, 2012 | 14.44 | 14.59 | 14.44 | 14.53 | 425,719 | -0.04(-0.29%) |
Jul 20, 2012 | 14.37 | 14.62 | 14.37 | 14.57 | 652,879 | +0.14(+0.99%) |
Jul 19, 2012 | 14.51 | 14.51 | 14.36 | 14.43 | 316,185 | -0.06(-0.44%) |
Jul 18, 2012 | 14.34 | 14.56 | 14.31 | 14.49 | 657,431 | +0.16(+1.14%) |
Jul 17, 2012 | 14.38 | 14.44 | 14.24 | 14.33 | 386,719 | +0.02(+0.15%) |
Jul 16, 2012 | 14.34 | 14.47 | 14.27 | 14.31 | 346,316 | -0.06(-0.40%) |
Jul 13, 2012 | 14.11 | 14.39 | 14.09 | 14.37 | 599,344 | +0.29(+2.02%) |
Jul 12, 2012 | 14.04 | 14.14 | 13.95 | 14.08 | 383,386 | +0.01(+0.05%) |
Jul 11, 2012 | 14.10 | 14.24 | 14.00 | 14.07 | 545,511 | -0.04(-0.30%) |
Jul 10, 2012 | 14.20 | 14.29 | 14.05 | 14.12 | 361,920 | -0.01(-0.05%) |
Jul 09, 2012 | 14.14 | 14.25 | 14.05 | 14.12 | 569,681 | -0.02(-0.15%) |
Jul 06, 2012 | 14.19 | 14.25 | 14.11 | 14.14 | 745,552 | -0.14(-1.00%) |
Jul 05, 2012 | 14.33 | 14.43 | 14.25 | 14.29 | 672,280 | +0.03(+0.20%) |
Jul 03, 2012 | 14.25 | 14.48 | 14.20 | 14.26 | 682,110 | +0.03(+0.20%) |
Jul 02, 2012 | 13.95 | 14.23 | 13.95 | 14.23 | 741,185 | +0.31(+2.20%) |
Jun 29, 2012 | 14.01 | 14.04 | 13.87 | 13.92 | 869,579 | +0.04(+0.26%) |
Jun 28, 2012 | 13.68 | 13.89 | 13.55 | 13.89 | 452,202 | +0.16(+1.19%) |
Jun 27, 2012 | 13.58 | 13.80 | 13.55 | 13.72 | 592,959 | +0.15(+1.10%) |
Jun 26, 2012 | 13.62 | 13.68 | 13.51 | 13.57 | 1,051,137 | -0.05(-0.37%) |
Jun 25, 2012 | 13.46 | 13.70 | 13.43 | 13.62 | 903,235 | +0.07(+0.53%) |
Jun 22, 2012 | 13.45 | 13.57 | 13.40 | 13.55 | 1,764,535 | +0.19(+1.39%) |
Jun 21, 2012 | 13.49 | 13.57 | 13.30 | 13.37 | 701,205 | -0.15(-1.11%) |
Jun 20, 2012 | 13.55 | 13.72 | 13.45 | 13.52 | 969,116 | +0.00(+0.00%) |
Jun 19, 2012 | 13.44 | 13.57 | 13.39 | 13.52 | 840,848 | +0.08(+0.58%) |
Jun 18, 2012 | 13.34 | 13.51 | 13.32 | 13.44 | 483,704 | +0.04(+0.27%) |
Jun 15, 2012 | 13.33 | 13.43 | 13.25 | 13.40 | 872,286 | +0.11(+0.86%) |
Jun 14, 2012 | 13.20 | 13.34 | 13.20 | 13.29 | 343,633 | +0.08(+0.59%) |
Jun 13, 2012 | 13.28 | 13.36 | 13.18 | 13.21 | 467,617 | -0.12(-0.91%) |
Jun 12, 2012 | 13.33 | 13.33 | 13.17 | 13.33 | 357,624 | +0.06(+0.43%) |
Jun 11, 2012 | 13.48 | 13.52 | 13.28 | 13.28 | 471,318 | -0.10(-0.75%) |
Jun 08, 2012 | 13.28 | 13.41 | 13.21 | 13.38 | 303,770 | +0.09(+0.70%) |
Jun 07, 2012 | 13.40 | 13.48 | 13.28 | 13.28 | 574,347 | -0.09(-0.69%) |
Jun 06, 2012 | 13.21 | 13.38 | 13.11 | 13.38 | 527,373 | +0.25(+1.90%) |
Jun 05, 2012 | 12.93 | 13.16 | 12.93 | 13.13 | 415,200 | +0.13(+0.99%) |
Jun 04, 2012 | 12.98 | 13.05 | 12.88 | 13.00 | 481,595 | +0.01(+0.11%) |
Jun 01, 2012 | 13.13 | 13.27 | 12.93 | 12.98 | 698,835 | -0.31(-2.31%) |
May 31, 2012 | 13.20 | 13.35 | 13.18 | 13.29 | 787,227 | +0.09(+0.70%) |
May 30, 2012 | 13.23 | 13.39 | 13.18 | 13.20 | 543,180 | -0.10(-0.75%) |
May 29, 2012 | 13.23 | 13.30 | 13.14 | 13.30 | 350,791 | +0.14(+1.08%) |
May 25, 2012 | 13.13 | 13.20 | 13.05 | 13.15 | 454,534 | +0.07(+0.54%) |
May 24, 2012 | 12.98 | 13.10 | 12.90 | 13.08 | 635,051 | +0.08(+0.60%) |
May 23, 2012 | 12.83 | 13.05 | 12.83 | 13.00 | 959,378 | +0.11(+0.88%) |
May 22, 2012 | 12.88 | 12.99 | 12.84 | 12.89 | 417,005 | +0.04(+0.28%) |
May 21, 2012 | 12.83 | 12.86 | 12.72 | 12.86 | 430,724 | +0.06(+0.45%) |
May 18, 2012 | 12.66 | 12.88 | 12.66 | 12.80 | 935,512 | +0.09(+0.67%) |
May 17, 2012 | 12.84 | 12.86 | 12.71 | 12.71 | 630,368 | -0.14(-1.05%) |
May 16, 2012 | 12.81 | 12.93 | 12.81 | 12.85 | 634,071 | +0.05(+0.39%) |
May 15, 2012 | 12.88 | 12.94 | 12.70 | 12.80 | 650,089 | -0.12(-0.94%) |
May 14, 2012 | 12.94 | 13.05 | 12.84 | 12.92 | 465,181 | -0.11(-0.87%) |
May 11, 2012 | 13.10 | 13.12 | 12.99 | 13.03 | 476,144 | -0.09(-0.65%) |
May 10, 2012 | 13.10 | 13.22 | 13.05 | 13.12 | 433,031 | +0.04(+0.33%) |
May 09, 2012 | 13.04 | 13.09 | 12.95 | 13.08 | 426,630 | -0.06(-0.49%) |
May 08, 2012 | 13.06 | 13.25 | 13.03 | 13.14 | 791,311 | -0.04(-0.32%) |
May 07, 2012 | 13.07 | 13.21 | 13.01 | 13.18 | 479,870 | +0.06(+0.43%) |
May 04, 2012 | 13.22 | 13.42 | 13.10 | 13.13 | 1,097,290 | -0.09(-0.70%) |
May 03, 2012 | 13.33 | 13.34 | 13.18 | 13.22 | 573,040 | -0.09(-0.70%) |
May 02, 2012 | 13.35 | 13.40 | 13.25 | 13.31 | 580,258 | -0.11(-0.80%) |