Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.28 | 15.29 | 15.28 | 15.29 | 233 | +0.25(+1.65%) |
Jul 30, 2012 | 15.04 | 15.04 | 15.04 | 15.04 | 1,050 | +0.13(+0.86%) |
Jul 26, 2012 | 14.38 | 14.91 | 14.91 | 14.91 | 1,400 | +0.48(+3.33%) |
Jul 25, 2012 | 14.87 | 14.87 | 14.43 | 14.43 | 771 | -0.64(-4.26%) |
Jul 23, 2012 | 15.75 | 15.08 | 15.08 | 15.08 | 1,166 | -1.46(-8.81%) |
Jul 20, 2012 | 15.73 | 16.53 | 15.73 | 16.53 | 2,450 | +0.36(+2.23%) |
Jul 19, 2012 | 16.34 | 16.34 | 16.08 | 16.17 | 1,633 | -0.35(-2.13%) |
Jul 18, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 233 | -0.04(-0.26%) |
Jul 17, 2012 | 16.71 | 16.97 | 15.72 | 16.57 | 22,175 | -0.14(-0.82%) |
Jul 16, 2012 | 16.72 | 16.84 | 16.69 | 16.70 | 2,116 | -0.09(-0.51%) |
Jul 13, 2012 | 16.78 | 16.90 | 16.70 | 16.79 | 22,402 | +0.15(+0.88%) |
Jul 09, 2012 | 16.64 | 16.64 | 16.64 | 16.64 | 1,287 | -0.02(-0.10%) |
Jul 05, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 2,340 | +0.38(+2.31%) |
Jul 03, 2012 | 15.81 | 16.98 | 15.81 | 16.28 | 1,330 | +0.29(+1.82%) |
Jul 02, 2012 | 15.81 | 15.99 | 15.81 | 15.99 | 1,287 | +0.52(+3.37%) |
Jun 29, 2012 | 15.04 | 16.08 | 14.89 | 15.47 | 9,122 | +0.50(+3.37%) |
Jun 28, 2012 | 15.69 | 15.69 | 14.97 | 14.97 | 702 | +0.40(+2.76%) |
Jun 20, 2012 | 14.56 | 14.57 | 14.57 | 14.57 | 351 | +0.23(+1.61%) |
Jun 19, 2012 | 14.29 | 14.34 | 14.29 | 14.34 | 234 | +0.20(+1.45%) |
Jun 18, 2012 | 14.13 | 14.13 | 14.13 | 14.13 | 234 | -0.12(-0.84%) |
Jun 15, 2012 | 14.17 | 14.30 | 14.17 | 14.25 | 1,883 | -0.02(-0.12%) |
Jun 12, 2012 | 13.68 | 14.27 | 14.27 | 14.27 | 6,086 | -0.30(-2.05%) |
Jun 11, 2012 | 14.95 | 14.99 | 14.57 | 14.57 | 1,521 | -0.58(-3.84%) |
Jun 07, 2012 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.35(+2.37%) |
Jun 06, 2012 | 14.52 | 14.80 | 14.52 | 14.80 | 351 | +0.58(+4.09%) |
Jun 05, 2012 | 14.40 | 14.44 | 14.22 | 14.22 | 936 | -0.28(-1.94%) |
Jun 01, 2012 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | -0.22(-1.51%) |
May 31, 2012 | 14.72 | 14.72 | 14.72 | 14.72 | 117 | -0.94(-6.00%) |
May 29, 2012 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.54(+3.56%) |
May 25, 2012 | 15.32 | 15.46 | 15.12 | 15.12 | 4,325 | -0.58(-3.70%) |
May 21, 2012 | 15.68 | 15.70 | 15.70 | 15.70 | 1,755 | +0.24(+1.55%) |
May 17, 2012 | 15.49 | 15.46 | 15.46 | 15.46 | 585 | -0.53(-3.31%) |
May 16, 2012 | 15.99 | 15.99 | 15.99 | 15.99 | 585 | -0.04(-0.27%) |
May 14, 2012 | 15.65 | 16.04 | 16.04 | 16.04 | 468 | -0.57(-3.45%) |
May 11, 2012 | 16.61 | 16.61 | 16.61 | 16.61 | 117 | +0.80(+5.08%) |
May 07, 2012 | 15.81 | 15.81 | 15.81 | 15.81 | 117 | -0.24(-1.49%) |
May 04, 2012 | 16.08 | 16.69 | 15.89 | 16.05 | 7,581 | -0.40(-2.44%) |
May 03, 2012 | 16.05 | 16.45 | 16.05 | 16.45 | 2,014 | +0.34(+2.12%) |