Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.43 | 15.65 | 15.15 | 15.26 | 34,611 | -0.24(-1.53%) |
Jul 30, 2012 | 16.02 | 16.03 | 15.49 | 15.49 | 34,611 | -0.61(-3.81%) |
Jul 27, 2012 | 15.56 | 16.12 | 15.06 | 16.11 | 47,078 | +0.57(+3.64%) |
Jul 26, 2012 | 15.38 | 15.60 | 15.26 | 15.54 | 20,648 | +0.30(+2.00%) |
Jul 25, 2012 | 15.24 | 15.32 | 15.06 | 15.24 | 72,954 | +0.16(+1.04%) |
Jul 24, 2012 | 15.84 | 15.84 | 14.94 | 15.08 | 45,417 | -0.67(-4.25%) |
Jul 23, 2012 | 15.59 | 16.18 | 15.59 | 15.75 | 93,333 | -0.08(-0.53%) |
Jul 20, 2012 | 16.03 | 16.42 | 15.83 | 15.83 | 123,304 | -0.33(-2.06%) |
Jul 19, 2012 | 16.64 | 16.64 | 16.17 | 16.17 | 17,503 | -0.36(-2.16%) |
Jul 18, 2012 | 16.54 | 16.70 | 16.43 | 16.52 | 35,880 | -0.02(-0.10%) |
Jul 17, 2012 | 16.61 | 16.61 | 16.14 | 16.54 | 46,923 | +0.05(+0.32%) |
Jul 16, 2012 | 16.44 | 16.60 | 16.23 | 16.49 | 54,206 | -0.01(-0.05%) |
Jul 13, 2012 | 16.24 | 16.62 | 16.10 | 16.50 | 142,020 | +0.39(+2.44%) |
Jul 12, 2012 | 15.94 | 16.24 | 15.64 | 16.10 | 53,119 | +0.06(+0.35%) |
Jul 11, 2012 | 15.71 | 16.09 | 15.58 | 16.05 | 116,983 | +0.35(+2.25%) |
Jul 10, 2012 | 16.17 | 16.17 | 15.53 | 15.69 | 35,960 | -0.41(-2.54%) |
Jul 09, 2012 | 15.58 | 16.17 | 15.58 | 16.10 | 94,914 | +0.46(+2.92%) |
Jul 06, 2012 | 15.73 | 16.06 | 15.46 | 15.65 | 142,189 | -0.30(-1.89%) |
Jul 05, 2012 | 15.82 | 16.10 | 15.82 | 15.95 | 39,039 | +0.02(+0.13%) |
Jul 03, 2012 | 15.58 | 16.06 | 15.58 | 15.93 | 85,918 | +0.32(+2.03%) |
Jul 02, 2012 | 15.41 | 15.62 | 14.99 | 15.61 | 150,600 | +0.30(+1.94%) |
Jun 29, 2012 | 14.96 | 15.45 | 14.86 | 15.31 | 127,448 | +0.67(+4.60%) |
Jun 28, 2012 | 14.53 | 14.71 | 14.30 | 14.64 | 43,545 | -0.02(-0.11%) |
Jun 27, 2012 | 14.43 | 14.72 | 14.34 | 14.65 | 124,658 | +0.15(+1.02%) |
Jun 26, 2012 | 14.40 | 14.53 | 14.06 | 14.51 | 26,165 | +0.19(+1.34%) |
Jun 25, 2012 | 14.06 | 14.53 | 13.78 | 14.31 | 35,643 | -0.05(-0.33%) |
Jun 22, 2012 | 13.66 | 14.42 | 13.65 | 14.36 | 303,860 | +0.84(+6.23%) |
Jun 21, 2012 | 14.39 | 14.39 | 13.42 | 13.52 | 50,770 | -0.81(-5.68%) |
Jun 20, 2012 | 14.47 | 14.49 | 14.11 | 14.33 | 62,185 | -0.10(-0.72%) |
Jun 19, 2012 | 13.98 | 14.49 | 13.76 | 14.44 | 94,854 | +0.57(+4.08%) |
Jun 18, 2012 | 13.92 | 14.28 | 13.64 | 13.87 | 126,845 | -0.17(-1.23%) |
Jun 15, 2012 | 13.69 | 14.19 | 13.48 | 14.04 | 146,603 | +0.28(+2.04%) |
Jun 14, 2012 | 13.55 | 13.88 | 13.55 | 13.76 | 35,875 | +0.28(+2.05%) |
Jun 13, 2012 | 13.61 | 13.84 | 13.36 | 13.49 | 37,141 | +0.02(+0.12%) |
Jun 12, 2012 | 13.30 | 13.53 | 13.15 | 13.47 | 57,031 | +0.27(+2.04%) |
Jun 11, 2012 | 13.94 | 13.94 | 13.19 | 13.20 | 42,151 | -0.51(-3.71%) |
Jun 08, 2012 | 13.40 | 13.78 | 13.36 | 13.71 | 36,825 | +0.27(+2.03%) |
Jun 07, 2012 | 13.37 | 13.53 | 13.13 | 13.44 | 55,122 | +0.19(+1.45%) |
Jun 06, 2012 | 12.88 | 13.34 | 12.83 | 13.25 | 91,156 | +0.37(+2.87%) |
Jun 05, 2012 | 12.78 | 12.89 | 12.65 | 12.88 | 71,788 | +0.05(+0.41%) |
Jun 04, 2012 | 12.80 | 12.83 | 12.64 | 12.83 | 54,870 | +0.16(+1.23%) |
Jun 01, 2012 | 12.98 | 13.03 | 12.46 | 12.67 | 75,620 | -0.57(-4.30%) |
May 31, 2012 | 13.31 | 13.64 | 13.02 | 13.24 | 93,435 | -0.04(-0.30%) |
May 30, 2012 | 13.27 | 13.58 | 13.15 | 13.28 | 115,061 | -0.12(-0.90%) |
May 29, 2012 | 13.50 | 13.50 | 13.14 | 13.40 | 78,457 | -0.17(-1.27%) |
May 25, 2012 | 13.52 | 13.63 | 13.38 | 13.57 | 27,963 | +0.11(+0.83%) |
May 24, 2012 | 13.54 | 13.54 | 13.11 | 13.46 | 58,318 | -0.05(-0.36%) |
May 23, 2012 | 13.18 | 13.52 | 13.15 | 13.51 | 49,698 | +0.18(+1.32%) |
May 22, 2012 | 13.77 | 13.77 | 13.19 | 13.33 | 70,728 | -0.26(-1.92%) |
May 21, 2012 | 12.82 | 13.60 | 12.78 | 13.59 | 68,302 | +0.95(+7.52%) |
May 18, 2012 | 12.63 | 13.06 | 12.57 | 12.64 | 71,074 | -0.00(-0.03%) |
May 17, 2012 | 12.66 | 13.01 | 12.60 | 12.65 | 52,257 | -0.06(-0.44%) |
May 16, 2012 | 12.63 | 12.90 | 12.59 | 12.70 | 29,487 | +0.13(+1.02%) |
May 15, 2012 | 12.58 | 12.88 | 12.53 | 12.57 | 52,406 | -0.20(-1.54%) |
May 14, 2012 | 12.81 | 12.87 | 12.66 | 12.77 | 52,750 | -0.22(-1.67%) |
May 11, 2012 | 12.99 | 13.23 | 12.92 | 12.99 | 40,799 | -0.14(-1.07%) |
May 10, 2012 | 13.25 | 13.27 | 12.91 | 13.13 | 37,024 | -0.08(-0.58%) |
May 09, 2012 | 13.05 | 13.28 | 12.94 | 13.20 | 54,900 | -0.10(-0.72%) |
May 08, 2012 | 13.11 | 13.32 | 12.90 | 13.30 | 50,945 | +0.12(+0.88%) |
May 07, 2012 | 12.93 | 13.31 | 12.91 | 13.18 | 22,944 | +0.14(+1.08%) |
May 04, 2012 | 13.13 | 13.16 | 12.90 | 13.04 | 57,263 | -0.12(-0.94%) |
May 03, 2012 | 13.31 | 13.36 | 13.13 | 13.17 | 93,538 | -0.18(-1.32%) |
May 02, 2012 | 13.48 | 13.48 | 13.13 | 13.34 | 96,811 | -0.22(-1.60%) |