Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.50 | 17.66 | 17.03 | 17.46 | 255,042 | -0.37(-2.08%) |
Jul 30, 2012 | 18.23 | 18.23 | 17.38 | 17.83 | 261,800 | -0.39(-2.14%) |
Jul 27, 2012 | 16.54 | 18.37 | 16.54 | 18.22 | 418,752 | +1.65(+9.96%) |
Jul 26, 2012 | 16.60 | 16.98 | 16.40 | 16.57 | 232,297 | +0.23(+1.41%) |
Jul 25, 2012 | 16.05 | 16.48 | 16.05 | 16.34 | 231,342 | +0.35(+2.19%) |
Jul 24, 2012 | 15.85 | 16.15 | 15.66 | 15.99 | 225,926 | +0.14(+0.88%) |
Jul 23, 2012 | 15.31 | 16.00 | 14.93 | 15.85 | 451,455 | +0.17(+1.08%) |
Jul 20, 2012 | 16.24 | 16.24 | 15.54 | 15.68 | 707,402 | -0.80(-4.85%) |
Jul 19, 2012 | 16.21 | 16.55 | 15.70 | 16.48 | 375,728 | +0.09(+0.55%) |
Jul 18, 2012 | 14.41 | 16.71 | 14.25 | 16.39 | 769,606 | +1.70(+11.57%) |
Jul 17, 2012 | 15.28 | 15.28 | 14.39 | 14.69 | 267,942 | -0.59(-3.86%) |
Jul 16, 2012 | 15.45 | 15.56 | 15.05 | 15.28 | 161,919 | -0.47(-2.98%) |
Jul 13, 2012 | 15.84 | 16.15 | 15.70 | 15.75 | 85,656 | -0.09(-0.57%) |
Jul 12, 2012 | 15.90 | 16.20 | 15.77 | 15.84 | 140,737 | -0.25(-1.55%) |
Jul 11, 2012 | 16.03 | 16.16 | 15.58 | 16.09 | 207,098 | +0.08(+0.50%) |
Jul 10, 2012 | 16.18 | 16.44 | 15.99 | 16.01 | 223,411 | +0.02(+0.13%) |
Jul 09, 2012 | 15.50 | 16.20 | 15.25 | 15.99 | 242,817 | +0.45(+2.90%) |
Jul 06, 2012 | 15.02 | 15.90 | 14.97 | 15.54 | 233,652 | +0.33(+2.17%) |
Jul 05, 2012 | 14.38 | 15.35 | 14.33 | 15.21 | 259,475 | +0.84(+5.85%) |
Jul 03, 2012 | 13.95 | 14.50 | 13.80 | 14.37 | 192,291 | +0.38(+2.68%) |
Jul 02, 2012 | 13.54 | 14.00 | 13.45 | 13.99 | 194,919 | +0.43(+3.21%) |
Jun 29, 2012 | 13.70 | 13.85 | 13.52 | 13.56 | 204,788 | +0.16(+1.19%) |
Jun 28, 2012 | 13.35 | 13.56 | 13.20 | 13.40 | 207,439 | -0.03(-0.22%) |
Jun 27, 2012 | 13.48 | 13.83 | 13.37 | 13.43 | 139,184 | +0.03(+0.22%) |
Jun 26, 2012 | 13.30 | 13.57 | 13.08 | 13.40 | 253,228 | +0.24(+1.82%) |
Jun 25, 2012 | 12.99 | 13.27 | 12.85 | 13.16 | 131,961 | -0.06(-0.45%) |
Jun 22, 2012 | 13.03 | 13.30 | 12.88 | 13.22 | 150,390 | +0.23(+1.77%) |
Jun 21, 2012 | 12.94 | 13.31 | 12.90 | 12.99 | 145,758 | +0.07(+0.54%) |
Jun 20, 2012 | 12.83 | 13.02 | 12.71 | 12.92 | 157,646 | +0.04(+0.31%) |
Jun 19, 2012 | 12.84 | 13.03 | 12.60 | 12.88 | 248,153 | +0.02(+0.16%) |
Jun 18, 2012 | 11.39 | 13.48 | 11.02 | 12.86 | 1,772,381 | -1.02(-7.35%) |
Jun 15, 2012 | 13.40 | 14.15 | 13.35 | 13.88 | 442,384 | +0.43(+3.20%) |
Jun 14, 2012 | 13.08 | 13.59 | 13.06 | 13.45 | 189,955 | +0.40(+3.07%) |
Jun 13, 2012 | 13.11 | 13.23 | 12.88 | 13.05 | 194,774 | -0.07(-0.53%) |
Jun 12, 2012 | 12.47 | 13.13 | 12.32 | 13.12 | 131,680 | +0.75(+6.06%) |
Jun 11, 2012 | 12.84 | 12.84 | 12.37 | 12.37 | 72,860 | -0.31(-2.44%) |
Jun 08, 2012 | 12.30 | 12.74 | 12.08 | 12.68 | 72,260 | +0.33(+2.67%) |
Jun 07, 2012 | 12.35 | 12.65 | 12.25 | 12.35 | 90,135 | +0.13(+1.06%) |
Jun 06, 2012 | 11.92 | 12.24 | 11.92 | 12.22 | 84,986 | +0.38(+3.21%) |
Jun 05, 2012 | 11.86 | 12.05 | 11.67 | 11.84 | 97,693 | -0.07(-0.59%) |
Jun 04, 2012 | 11.98 | 12.17 | 11.71 | 11.91 | 184,052 | -0.04(-0.33%) |
Jun 01, 2012 | 12.68 | 12.68 | 11.74 | 11.95 | 383,986 | -1.06(-8.15%) |
May 31, 2012 | 12.56 | 13.20 | 12.37 | 13.01 | 303,414 | +0.44(+3.50%) |
May 30, 2012 | 12.83 | 13.00 | 12.47 | 12.57 | 177,016 | -0.43(-3.31%) |
May 29, 2012 | 12.86 | 13.00 | 12.76 | 13.00 | 337,050 | +0.27(+2.12%) |
May 25, 2012 | 12.40 | 12.81 | 12.21 | 12.73 | 113,634 | +0.26(+2.09%) |
May 24, 2012 | 11.93 | 12.65 | 11.81 | 12.47 | 353,901 | +0.54(+4.53%) |
May 23, 2012 | 12.27 | 12.27 | 11.76 | 11.93 | 211,764 | -0.47(-3.79%) |
May 22, 2012 | 12.24 | 12.69 | 12.19 | 12.40 | 142,363 | +0.16(+1.31%) |
May 21, 2012 | 12.49 | 12.49 | 12.17 | 12.24 | 151,868 | -0.21(-1.69%) |
May 18, 2012 | 12.35 | 12.57 | 12.23 | 12.45 | 487,876 | -0.02(-0.16%) |
May 17, 2012 | 12.93 | 12.97 | 12.31 | 12.47 | 187,775 | -0.47(-3.63%) |
May 16, 2012 | 13.48 | 13.50 | 12.92 | 12.94 | 108,530 | -0.61(-4.50%) |
May 15, 2012 | 13.53 | 13.67 | 13.42 | 13.55 | 108,615 | -0.01(-0.07%) |
May 14, 2012 | 13.04 | 13.59 | 13.01 | 13.56 | 199,021 | +0.51(+3.91%) |
May 11, 2012 | 13.00 | 13.30 | 12.81 | 13.05 | 384,758 | -0.54(-3.97%) |
May 10, 2012 | 13.35 | 13.75 | 13.29 | 13.59 | 241,233 | +0.35(+2.64%) |
May 09, 2012 | 13.05 | 13.47 | 12.80 | 13.24 | 208,687 | -0.07(-0.53%) |
May 08, 2012 | 13.01 | 13.44 | 12.96 | 13.31 | 100,261 | +0.14(+1.06%) |
May 07, 2012 | 12.60 | 13.25 | 12.55 | 13.17 | 75,778 | +0.48(+3.78%) |
May 04, 2012 | 12.93 | 12.93 | 12.50 | 12.69 | 96,866 | -0.32(-2.46%) |
May 03, 2012 | 13.20 | 13.28 | 12.75 | 13.01 | 77,854 | -0.18(-1.36%) |
May 02, 2012 | 13.16 | 13.32 | 13.01 | 13.19 | 89,047 | -0.02(-0.15%) |