Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.03 | 17.27 | 16.95 | 17.05 | 484,910 | +0.02(+0.14%) |
Jul 30, 2012 | 15.86 | 18.26 | 15.86 | 17.02 | 874,479 | +1.98(+13.13%) |
Jul 27, 2012 | 14.57 | 15.37 | 14.46 | 15.05 | 274,560 | +0.58(+4.01%) |
Jul 26, 2012 | 14.73 | 14.73 | 14.32 | 14.47 | 154,250 | +0.04(+0.27%) |
Jul 25, 2012 | 15.05 | 15.25 | 14.42 | 14.43 | 163,373 | -0.46(-3.11%) |
Jul 24, 2012 | 15.05 | 15.05 | 14.79 | 14.89 | 173,493 | -0.06(-0.42%) |
Jul 23, 2012 | 14.74 | 15.10 | 14.74 | 14.95 | 90,547 | -0.18(-1.19%) |
Jul 20, 2012 | 15.49 | 15.49 | 15.05 | 15.13 | 103,872 | -0.49(-3.11%) |
Jul 19, 2012 | 15.93 | 15.97 | 15.57 | 15.62 | 102,944 | -0.23(-1.43%) |
Jul 18, 2012 | 15.60 | 16.10 | 15.60 | 15.85 | 99,657 | +0.20(+1.30%) |
Jul 17, 2012 | 15.32 | 15.70 | 15.07 | 15.64 | 117,746 | +0.41(+2.68%) |
Jul 16, 2012 | 15.25 | 15.48 | 15.11 | 15.24 | 105,610 | -0.09(-0.56%) |
Jul 13, 2012 | 15.13 | 15.39 | 14.95 | 15.32 | 251,843 | +0.22(+1.45%) |
Jul 12, 2012 | 14.98 | 15.29 | 14.79 | 15.10 | 198,701 | -0.05(-0.36%) |
Jul 11, 2012 | 15.24 | 15.30 | 14.90 | 15.16 | 98,755 | -0.05(-0.36%) |
Jul 10, 2012 | 15.55 | 15.71 | 15.09 | 15.21 | 178,291 | -0.22(-1.42%) |
Jul 09, 2012 | 15.34 | 15.49 | 15.06 | 15.43 | 144,714 | +0.02(+0.10%) |
Jul 06, 2012 | 15.70 | 15.79 | 15.42 | 15.42 | 106,233 | -0.51(-3.20%) |
Jul 05, 2012 | 15.77 | 16.15 | 15.69 | 15.93 | 228,847 | +0.05(+0.35%) |
Jul 03, 2012 | 15.54 | 15.87 | 15.50 | 15.87 | 113,678 | +0.38(+2.43%) |
Jul 02, 2012 | 15.87 | 15.89 | 15.31 | 15.49 | 191,207 | -0.27(-1.69%) |
Jun 29, 2012 | 15.49 | 15.89 | 15.46 | 15.76 | 211,323 | +0.71(+4.69%) |
Jun 28, 2012 | 14.89 | 15.08 | 14.66 | 15.06 | 134,487 | +0.05(+0.31%) |
Jun 27, 2012 | 15.45 | 15.64 | 14.91 | 15.01 | 245,450 | -0.42(-2.69%) |
Jun 26, 2012 | 15.06 | 15.49 | 14.93 | 15.42 | 168,668 | +0.35(+2.34%) |
Jun 25, 2012 | 15.02 | 15.18 | 14.94 | 15.07 | 165,991 | -0.27(-1.74%) |
Jun 22, 2012 | 14.98 | 15.35 | 14.77 | 15.34 | 876,599 | +0.49(+3.33%) |
Jun 21, 2012 | 15.58 | 15.68 | 14.80 | 14.84 | 206,371 | -0.78(-5.02%) |
Jun 20, 2012 | 15.84 | 15.91 | 15.49 | 15.63 | 142,775 | -0.28(-1.77%) |
Jun 19, 2012 | 15.56 | 16.02 | 15.48 | 15.91 | 226,848 | +0.45(+2.89%) |
Jun 18, 2012 | 15.57 | 15.67 | 15.36 | 15.46 | 173,236 | -0.27(-1.74%) |
Jun 15, 2012 | 15.22 | 15.82 | 15.11 | 15.74 | 348,473 | +0.50(+3.29%) |
Jun 14, 2012 | 15.01 | 15.35 | 14.89 | 15.24 | 152,764 | +0.20(+1.36%) |
Jun 13, 2012 | 15.49 | 15.67 | 14.95 | 15.03 | 99,564 | -0.53(-3.43%) |
Jun 12, 2012 | 15.52 | 15.58 | 15.07 | 15.57 | 145,520 | +0.16(+1.07%) |
Jun 11, 2012 | 16.00 | 16.00 | 15.08 | 15.40 | 467,720 | -0.36(-2.29%) |
Jun 08, 2012 | 15.49 | 15.88 | 15.38 | 15.76 | 106,861 | +0.16(+1.06%) |
Jun 07, 2012 | 16.18 | 16.29 | 15.57 | 15.60 | 172,832 | -0.27(-1.73%) |
Jun 06, 2012 | 15.64 | 16.00 | 15.51 | 15.87 | 196,586 | +0.36(+2.33%) |
Jun 05, 2012 | 14.96 | 15.54 | 14.95 | 15.51 | 185,138 | +0.43(+2.86%) |
Jun 04, 2012 | 15.33 | 15.41 | 14.74 | 15.08 | 253,181 | -0.15(-0.98%) |
Jun 01, 2012 | 15.25 | 15.57 | 15.08 | 15.23 | 377,369 | -0.46(-2.95%) |
May 31, 2012 | 15.75 | 15.93 | 15.29 | 15.69 | 772,681 | -0.09(-0.60%) |
May 30, 2012 | 15.75 | 15.89 | 15.57 | 15.79 | 157,311 | -0.17(-1.08%) |
May 29, 2012 | 16.01 | 16.23 | 15.92 | 15.96 | 241,662 | +0.06(+0.39%) |
May 25, 2012 | 15.81 | 16.02 | 15.73 | 15.89 | 159,000 | +0.11(+0.70%) |
May 24, 2012 | 15.94 | 15.98 | 15.53 | 15.79 | 117,630 | -0.09(-0.59%) |
May 23, 2012 | 15.62 | 15.91 | 15.49 | 15.88 | 246,310 | +0.10(+0.65%) |
May 22, 2012 | 15.66 | 16.00 | 15.35 | 15.78 | 311,564 | +0.09(+0.55%) |
May 21, 2012 | 15.67 | 15.85 | 15.49 | 15.69 | 359,831 | +0.08(+0.50%) |
May 18, 2012 | 15.56 | 15.72 | 15.49 | 15.61 | 390,563 | +0.10(+0.66%) |
May 17, 2012 | 15.95 | 15.95 | 15.48 | 15.51 | 564,753 | -0.47(-2.94%) |
May 16, 2012 | 16.08 | 16.26 | 15.89 | 15.98 | 335,404 | -0.03(-0.20%) |
May 15, 2012 | 15.84 | 16.14 | 15.84 | 16.01 | 237,817 | +0.16(+0.99%) |
May 14, 2012 | 15.94 | 16.17 | 15.84 | 15.86 | 198,067 | -0.35(-2.13%) |
May 11, 2012 | 16.07 | 16.34 | 16.06 | 16.20 | 239,768 | -0.09(-0.53%) |
May 10, 2012 | 16.42 | 16.44 | 16.11 | 16.29 | 273,775 | +0.05(+0.34%) |
May 09, 2012 | 16.02 | 16.34 | 15.88 | 16.23 | 418,289 | +0.04(+0.24%) |
May 08, 2012 | 15.88 | 16.21 | 15.72 | 16.19 | 324,983 | +0.14(+0.88%) |
May 07, 2012 | 15.80 | 16.18 | 15.69 | 16.05 | 420,075 | +0.13(+0.84%) |
May 04, 2012 | 15.88 | 15.99 | 15.71 | 15.92 | 719,745 | -0.05(-0.34%) |
May 03, 2012 | 16.02 | 16.11 | 15.72 | 15.97 | 3,875,284 | -0.85(-5.08%) |
May 02, 2012 | 16.36 | 17.20 | 16.09 | 16.83 | 640,854 | -0.40(-2.32%) |