Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.35 | 14.48 | 14.32 | 14.40 | 57,592 | +0.12(+0.84%) |
Jul 30, 2012 | 14.36 | 14.47 | 14.23 | 14.28 | 64,249 | -0.16(-1.11%) |
Jul 27, 2012 | 14.66 | 14.66 | 14.42 | 14.44 | 51,927 | -0.10(-0.69%) |
Jul 26, 2012 | 14.73 | 14.73 | 14.50 | 14.54 | 81,697 | -0.03(-0.21%) |
Jul 25, 2012 | 14.75 | 14.75 | 14.41 | 14.57 | 91,317 | +0.04(+0.28%) |
Jul 24, 2012 | 14.50 | 14.79 | 14.50 | 14.53 | 98,625 | +0.11(+0.76%) |
Jul 23, 2012 | 14.33 | 14.46 | 14.25 | 14.42 | 67,264 | +0.21(+1.48%) |
Jul 20, 2012 | 14.28 | 14.38 | 14.20 | 14.21 | 65,393 | -0.00(-0.04%) |
Jul 19, 2012 | 14.20 | 14.24 | 14.03 | 14.21 | 73,084 | +0.15(+1.04%) |
Jul 18, 2012 | 14.09 | 14.21 | 14.00 | 14.07 | 97,716 | +0.06(+0.42%) |
Jul 17, 2012 | 14.14 | 14.16 | 13.96 | 14.01 | 67,909 | -0.03(-0.21%) |
Jul 16, 2012 | 14.18 | 14.20 | 13.96 | 14.04 | 62,280 | +0.05(+0.36%) |
Jul 13, 2012 | 13.98 | 14.04 | 13.90 | 13.99 | 71,604 | +0.09(+0.65%) |
Jul 12, 2012 | 13.85 | 13.99 | 13.76 | 13.90 | 108,128 | -0.10(-0.71%) |
Jul 11, 2012 | 14.23 | 14.25 | 14.00 | 14.00 | 62,919 | -0.10(-0.71%) |
Jul 10, 2012 | 14.10 | 14.19 | 14.00 | 14.10 | 55,779 | +0.07(+0.50%) |
Jul 09, 2012 | 14.09 | 14.22 | 13.98 | 14.03 | 58,719 | -0.01(-0.07%) |
Jul 06, 2012 | 13.94 | 14.31 | 13.94 | 14.04 | 72,114 | -0.04(-0.28%) |
Jul 05, 2012 | 14.23 | 14.73 | 14.05 | 14.08 | 140,795 | -0.09(-0.64%) |
Jul 03, 2012 | 14.21 | 14.73 | 14.17 | 14.17 | 60,596 | -0.18(-1.25%) |
Jul 02, 2012 | 14.26 | 14.89 | 14.20 | 14.35 | 85,157 | +0.30(+2.14%) |
Jun 29, 2012 | 14.46 | 14.53 | 14.05 | 14.05 | 133,333 | -0.27(-1.89%) |
Jun 28, 2012 | 14.45 | 14.45 | 14.03 | 14.32 | 99,285 | -0.07(-0.49%) |
Jun 27, 2012 | 14.54 | 14.89 | 14.32 | 14.39 | 108,034 | -0.06(-0.42%) |
Jun 26, 2012 | 14.47 | 14.64 | 14.22 | 14.45 | 137,581 | +0.08(+0.56%) |
Jun 25, 2012 | 14.14 | 14.37 | 14.09 | 14.37 | 73,328 | +0.27(+1.91%) |
Jun 22, 2012 | 14.06 | 14.17 | 13.98 | 14.10 | 60,985 | +0.08(+0.57%) |
Jun 21, 2012 | 13.92 | 14.08 | 13.90 | 14.02 | 100,434 | +0.20(+1.45%) |
Jun 20, 2012 | 13.89 | 13.89 | 13.66 | 13.82 | 67,805 | +0.12(+0.88%) |
Jun 19, 2012 | 13.49 | 13.70 | 13.56 | 13.70 | 46,143 | +0.21(+1.56%) |
Jun 18, 2012 | 13.73 | 13.73 | 13.49 | 13.49 | 96,463 | -0.12(-0.88%) |
Jun 15, 2012 | 13.65 | 13.74 | 13.50 | 13.61 | 113,188 | +0.03(+0.22%) |
Jun 14, 2012 | 13.62 | 13.62 | 13.49 | 13.58 | 45,623 | +0.08(+0.59%) |
Jun 13, 2012 | 13.57 | 13.57 | 13.44 | 13.50 | 49,495 | +0.00(+0.00%) |
Jun 12, 2012 | 13.53 | 13.74 | 13.43 | 13.50 | 70,293 | +0.07(+0.52%) |
Jun 11, 2012 | 13.64 | 13.69 | 13.43 | 13.43 | 55,027 | -0.09(-0.67%) |
Jun 08, 2012 | 13.37 | 13.52 | 13.30 | 13.52 | 40,461 | +0.25(+1.88%) |
Jun 07, 2012 | 13.33 | 13.33 | 13.24 | 13.27 | 68,930 | +0.08(+0.61%) |
Jun 06, 2012 | 13.34 | 13.39 | 13.16 | 13.19 | 123,078 | -0.02(-0.15%) |
Jun 05, 2012 | 13.37 | 13.41 | 13.16 | 13.21 | 126,789 | -0.13(-0.97%) |
Jun 04, 2012 | 13.72 | 13.82 | 13.32 | 13.34 | 192,787 | -0.42(-3.05%) |
Jun 01, 2012 | 13.90 | 14.02 | 13.75 | 13.76 | 61,085 | -0.19(-1.36%) |
May 31, 2012 | 14.17 | 14.39 | 13.95 | 13.95 | 59,131 | -0.13(-0.92%) |
May 30, 2012 | 14.26 | 14.37 | 13.95 | 14.08 | 58,830 | -0.10(-0.71%) |
May 29, 2012 | 14.35 | 14.49 | 13.98 | 14.18 | 52,857 | -0.13(-0.91%) |
May 25, 2012 | 15.00 | 15.00 | 14.15 | 14.31 | 81,011 | -0.24(-1.65%) |
May 24, 2012 | 15.00 | 15.00 | 14.01 | 14.55 | 74,495 | +0.39(+2.75%) |
May 23, 2012 | 13.83 | 14.19 | 13.78 | 14.16 | 84,558 | +0.39(+2.83%) |
May 22, 2012 | 14.25 | 14.25 | 13.77 | 13.77 | 90,888 | -0.12(-0.86%) |
May 21, 2012 | 14.08 | 14.08 | 13.75 | 13.89 | 71,915 | +0.01(+0.07%) |
May 18, 2012 | 14.30 | 14.30 | 13.70 | 13.88 | 87,586 | +0.07(+0.51%) |
May 17, 2012 | 14.55 | 14.55 | 13.79 | 13.81 | 136,829 | -0.66(-4.56%) |
May 16, 2012 | 14.47 | 14.58 | 14.41 | 14.47 | 120,127 | +0.07(+0.49%) |
May 15, 2012 | 14.42 | 14.45 | 14.29 | 14.40 | 107,776 | -0.04(-0.28%) |
May 14, 2012 | 14.47 | 14.47 | 14.27 | 14.44 | 71,117 | +0.01(+0.07%) |
May 11, 2012 | 14.22 | 14.54 | 14.22 | 14.43 | 132,706 | +0.16(+1.12%) |
May 10, 2012 | 14.22 | 14.33 | 14.15 | 14.27 | 83,619 | +0.05(+0.35%) |
May 09, 2012 | 14.04 | 14.22 | 13.97 | 14.22 | 94,191 | +0.18(+1.28%) |
May 08, 2012 | 13.90 | 14.04 | 13.83 | 14.04 | 58,876 | +0.18(+1.30%) |
May 07, 2012 | 13.86 | 13.89 | 13.71 | 13.86 | 70,250 | -0.04(-0.29%) |
May 04, 2012 | 13.91 | 13.91 | 13.69 | 13.90 | 86,062 | +0.12(+0.87%) |
May 03, 2012 | 13.95 | 13.95 | 13.65 | 13.78 | 100,804 | -0.12(-0.88%) |
May 02, 2012 | 14.01 | 14.04 | 13.84 | 13.90 | 73,238 | -0.15(-1.05%) |