Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.07 | 15.47 | 14.77 | 15.07 | 328,171 | -0.13(-0.88%) |
Jul 30, 2012 | 15.09 | 15.86 | 14.95 | 15.20 | 374,478 | +0.19(+1.29%) |
Jul 27, 2012 | 14.60 | 15.45 | 14.24 | 15.01 | 549,217 | +2.47(+19.73%) |
Jul 26, 2012 | 12.44 | 12.62 | 12.33 | 12.53 | 132,895 | +0.30(+2.45%) |
Jul 25, 2012 | 12.24 | 12.33 | 12.10 | 12.23 | 94,446 | +0.05(+0.44%) |
Jul 24, 2012 | 12.42 | 12.42 | 12.03 | 12.18 | 141,162 | -0.21(-1.67%) |
Jul 23, 2012 | 12.57 | 12.57 | 12.33 | 12.39 | 106,179 | -0.49(-3.83%) |
Jul 20, 2012 | 13.23 | 13.25 | 12.85 | 12.88 | 91,716 | -0.42(-3.16%) |
Jul 19, 2012 | 13.41 | 13.41 | 13.15 | 13.30 | 91,599 | -0.11(-0.80%) |
Jul 18, 2012 | 13.05 | 13.41 | 13.05 | 13.41 | 139,882 | +0.35(+2.71%) |
Jul 17, 2012 | 13.33 | 13.43 | 12.98 | 13.05 | 166,927 | -0.23(-1.76%) |
Jul 16, 2012 | 13.35 | 13.35 | 13.05 | 13.29 | 144,171 | -0.06(-0.45%) |
Jul 13, 2012 | 13.27 | 13.38 | 13.21 | 13.35 | 238,242 | +0.12(+0.91%) |
Jul 12, 2012 | 13.67 | 13.67 | 13.05 | 13.23 | 216,855 | -0.57(-4.11%) |
Jul 11, 2012 | 13.84 | 14.00 | 13.63 | 13.79 | 215,610 | +0.03(+0.24%) |
Jul 10, 2012 | 14.23 | 14.23 | 13.69 | 13.76 | 227,073 | -0.41(-2.87%) |
Jul 09, 2012 | 14.16 | 14.19 | 14.03 | 14.17 | 109,840 | -0.05(-0.37%) |
Jul 06, 2012 | 14.19 | 14.29 | 14.16 | 14.22 | 226,920 | -0.11(-0.79%) |
Jul 05, 2012 | 14.25 | 14.34 | 14.23 | 14.33 | 305,647 | +0.03(+0.23%) |
Jul 03, 2012 | 14.30 | 14.33 | 14.18 | 14.30 | 103,455 | +0.00(+0.00%) |
Jul 02, 2012 | 14.61 | 14.67 | 13.99 | 14.30 | 311,133 | -0.29(-2.01%) |
Jun 29, 2012 | 14.20 | 14.81 | 13.95 | 14.59 | 252,013 | +0.73(+5.29%) |
Jun 28, 2012 | 13.92 | 14.06 | 13.41 | 13.86 | 146,377 | -0.23(-1.66%) |
Jun 27, 2012 | 14.12 | 14.40 | 14.00 | 14.09 | 86,074 | -0.02(-0.14%) |
Jun 26, 2012 | 14.21 | 14.30 | 13.91 | 14.11 | 75,835 | -0.03(-0.24%) |
Jun 25, 2012 | 14.25 | 14.40 | 14.07 | 14.15 | 127,668 | -0.32(-2.21%) |
Jun 22, 2012 | 14.41 | 14.67 | 14.37 | 14.47 | 321,679 | +0.11(+0.74%) |
Jun 21, 2012 | 14.89 | 15.10 | 14.06 | 14.36 | 148,927 | -0.56(-3.75%) |
Jun 20, 2012 | 15.21 | 15.35 | 14.73 | 14.92 | 119,866 | -0.26(-1.71%) |
Jun 19, 2012 | 14.49 | 15.45 | 14.49 | 15.18 | 332,916 | +0.78(+5.42%) |
Jun 18, 2012 | 14.25 | 14.55 | 14.08 | 14.40 | 149,094 | -0.07(-0.51%) |
Jun 15, 2012 | 14.67 | 14.67 | 14.19 | 14.47 | 219,313 | -0.09(-0.60%) |
Jun 14, 2012 | 14.14 | 14.89 | 14.14 | 14.56 | 212,262 | +0.45(+3.17%) |
Jun 13, 2012 | 14.25 | 14.45 | 13.97 | 14.11 | 141,199 | -0.14(-0.98%) |
Jun 12, 2012 | 14.30 | 14.66 | 13.95 | 14.25 | 152,809 | -0.05(-0.33%) |
Jun 11, 2012 | 14.18 | 14.34 | 13.91 | 14.30 | 219,450 | +0.34(+2.44%) |
Jun 08, 2012 | 13.60 | 14.10 | 13.60 | 13.96 | 212,338 | +0.35(+2.60%) |
Jun 07, 2012 | 14.29 | 14.29 | 13.43 | 13.61 | 228,033 | -0.41(-2.90%) |
Jun 06, 2012 | 13.26 | 14.07 | 13.26 | 14.01 | 202,738 | +0.87(+6.65%) |
Jun 05, 2012 | 12.88 | 13.24 | 12.88 | 13.14 | 163,050 | +0.13(+1.02%) |
Jun 04, 2012 | 13.58 | 13.75 | 12.77 | 13.01 | 304,524 | -0.54(-3.99%) |
Jun 01, 2012 | 14.05 | 14.05 | 13.31 | 13.55 | 176,380 | -0.87(-6.06%) |
May 31, 2012 | 14.02 | 14.45 | 13.78 | 14.42 | 266,980 | +0.37(+2.66%) |
May 30, 2012 | 14.30 | 14.30 | 13.80 | 14.05 | 122,115 | -0.39(-2.72%) |
May 29, 2012 | 14.61 | 14.70 | 14.25 | 14.44 | 165,144 | -0.01(-0.05%) |
May 25, 2012 | 14.57 | 14.61 | 14.09 | 14.45 | 140,482 | -0.17(-1.14%) |
May 24, 2012 | 14.09 | 14.63 | 13.86 | 14.61 | 391,641 | +0.70(+5.03%) |
May 23, 2012 | 13.03 | 13.97 | 12.72 | 13.91 | 329,178 | +0.76(+5.78%) |
May 22, 2012 | 12.96 | 13.43 | 12.89 | 13.15 | 242,938 | +0.25(+1.91%) |
May 21, 2012 | 12.51 | 13.01 | 12.43 | 12.91 | 353,475 | +0.40(+3.20%) |
May 18, 2012 | 12.89 | 13.03 | 12.42 | 12.51 | 261,169 | -0.37(-2.90%) |
May 17, 2012 | 13.40 | 13.60 | 12.86 | 12.88 | 189,163 | -0.45(-3.40%) |
May 16, 2012 | 14.01 | 14.06 | 13.30 | 13.33 | 329,319 | -0.57(-4.12%) |
May 15, 2012 | 13.90 | 14.19 | 13.79 | 13.91 | 328,812 | +0.07(+0.48%) |
May 14, 2012 | 13.71 | 13.89 | 13.65 | 13.84 | 247,290 | +0.03(+0.24%) |
May 11, 2012 | 13.59 | 13.87 | 13.59 | 13.81 | 136,174 | +0.05(+0.39%) |
May 10, 2012 | 13.87 | 13.89 | 13.64 | 13.75 | 266,712 | -0.01(-0.10%) |
May 09, 2012 | 13.45 | 13.87 | 13.38 | 13.77 | 349,438 | +0.19(+1.37%) |
May 08, 2012 | 13.24 | 13.63 | 13.23 | 13.58 | 196,932 | +0.18(+1.34%) |
May 07, 2012 | 13.07 | 13.65 | 13.07 | 13.40 | 499,801 | +0.16(+1.21%) |
May 04, 2012 | 13.22 | 13.33 | 12.79 | 13.24 | 240,462 | -0.01(-0.05%) |
May 03, 2012 | 13.46 | 13.46 | 13.07 | 13.25 | 201,126 | -0.16(-1.19%) |
May 02, 2012 | 12.76 | 13.71 | 12.69 | 13.41 | 640,120 | +0.59(+4.58%) |