Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.77 | 15.00 | 14.55 | 14.81 | 89,207 | -0.08(-0.54%) |
Jul 30, 2012 | 16.20 | 16.23 | 14.80 | 14.89 | 146,715 | -1.31(-8.09%) |
Jul 27, 2012 | 15.29 | 16.53 | 15.14 | 16.20 | 587,699 | +1.16(+7.71%) |
Jul 26, 2012 | 14.48 | 15.22 | 14.17 | 15.04 | 221,198 | +0.36(+2.45%) |
Jul 25, 2012 | 15.05 | 15.12 | 14.51 | 14.68 | 84,926 | -0.26(-1.74%) |
Jul 24, 2012 | 15.50 | 15.50 | 14.89 | 14.94 | 183,289 | -0.57(-3.68%) |
Jul 23, 2012 | 15.62 | 15.64 | 14.62 | 15.51 | 106,277 | -0.36(-2.27%) |
Jul 20, 2012 | 14.96 | 16.04 | 14.68 | 15.87 | 117,134 | +0.83(+5.52%) |
Jul 19, 2012 | 15.16 | 15.16 | 14.81 | 15.04 | 56,236 | -0.01(-0.07%) |
Jul 18, 2012 | 14.86 | 15.27 | 14.60 | 15.05 | 89,420 | +0.07(+0.47%) |
Jul 17, 2012 | 14.46 | 15.42 | 14.29 | 14.98 | 123,603 | +0.64(+4.46%) |
Jul 16, 2012 | 13.73 | 14.54 | 13.50 | 14.34 | 158,333 | +0.55(+3.99%) |
Jul 13, 2012 | 12.97 | 14.27 | 12.97 | 13.79 | 127,043 | +0.81(+6.24%) |
Jul 12, 2012 | 13.66 | 13.66 | 12.61 | 12.98 | 248,251 | -0.87(-6.28%) |
Jul 11, 2012 | 13.71 | 14.58 | 13.01 | 13.85 | 90,203 | +0.12(+0.87%) |
Jul 10, 2012 | 13.84 | 14.50 | 13.28 | 13.73 | 115,181 | -0.06(-0.44%) |
Jul 09, 2012 | 14.64 | 15.41 | 13.68 | 13.79 | 123,988 | -0.93(-6.32%) |
Jul 06, 2012 | 15.44 | 15.44 | 14.45 | 14.72 | 148,120 | -0.91(-5.82%) |
Jul 05, 2012 | 16.30 | 16.48 | 15.53 | 15.63 | 201,567 | -0.78(-4.75%) |
Jul 03, 2012 | 16.09 | 17.17 | 16.05 | 16.41 | 130,004 | +0.42(+2.63%) |
Jul 02, 2012 | 15.18 | 16.05 | 14.65 | 15.99 | 308,553 | +0.68(+4.44%) |
Jun 29, 2012 | 15.62 | 15.91 | 15.05 | 15.31 | 158,561 | -0.03(-0.20%) |
Jun 28, 2012 | 16.00 | 16.06 | 14.82 | 15.34 | 214,870 | -0.80(-4.96%) |
Jun 27, 2012 | 16.11 | 16.25 | 15.56 | 16.14 | 163,175 | +0.15(+0.94%) |
Jun 26, 2012 | 15.75 | 16.05 | 15.66 | 15.99 | 150,048 | +0.28(+1.78%) |
Jun 25, 2012 | 16.47 | 16.47 | 15.38 | 15.71 | 112,620 | -0.12(-0.76%) |
Jun 22, 2012 | 15.03 | 16.12 | 14.94 | 15.83 | 261,711 | +0.83(+5.53%) |
Jun 21, 2012 | 15.61 | 15.98 | 14.98 | 15.00 | 95,470 | -0.79(-5.00%) |
Jun 20, 2012 | 15.98 | 16.14 | 15.57 | 15.79 | 176,175 | -0.23(-1.44%) |
Jun 19, 2012 | 15.44 | 16.39 | 15.44 | 16.02 | 158,208 | +0.55(+3.56%) |
Jun 18, 2012 | 15.03 | 15.69 | 14.80 | 15.47 | 71,726 | +0.24(+1.58%) |
Jun 15, 2012 | 14.65 | 15.26 | 14.51 | 15.23 | 254,178 | +0.61(+4.17%) |
Jun 14, 2012 | 15.20 | 15.20 | 14.46 | 14.62 | 103,266 | -0.54(-3.56%) |
Jun 13, 2012 | 15.07 | 15.58 | 14.80 | 15.16 | 113,064 | +0.04(+0.26%) |
Jun 12, 2012 | 14.58 | 15.24 | 14.29 | 15.12 | 87,578 | +0.66(+4.56%) |
Jun 11, 2012 | 14.85 | 15.19 | 14.43 | 14.46 | 63,472 | -0.27(-1.83%) |
Jun 08, 2012 | 14.02 | 15.30 | 14.02 | 14.73 | 91,206 | +0.71(+5.06%) |
Jun 07, 2012 | 13.35 | 14.37 | 13.25 | 14.02 | 207,227 | +0.80(+6.05%) |
Jun 06, 2012 | 12.98 | 13.25 | 12.85 | 13.22 | 99,586 | +0.29(+2.24%) |
Jun 05, 2012 | 12.34 | 13.04 | 12.34 | 12.93 | 112,664 | +0.52(+4.19%) |
Jun 04, 2012 | 12.35 | 12.59 | 12.10 | 12.41 | 136,897 | +0.06(+0.49%) |
Jun 01, 2012 | 12.55 | 12.81 | 12.20 | 12.35 | 206,224 | -0.33(-2.60%) |
May 31, 2012 | 12.43 | 13.37 | 12.31 | 12.68 | 176,746 | +0.21(+1.68%) |
May 30, 2012 | 13.04 | 13.04 | 12.20 | 12.47 | 189,078 | -0.72(-5.46%) |
May 29, 2012 | 13.92 | 14.37 | 13.04 | 13.19 | 154,462 | -0.55(-4.00%) |
May 25, 2012 | 13.20 | 14.25 | 13.20 | 13.74 | 81,191 | +0.55(+4.17%) |
May 24, 2012 | 12.98 | 13.35 | 12.71 | 13.19 | 109,387 | +0.28(+2.17%) |
May 23, 2012 | 13.46 | 13.52 | 12.38 | 12.91 | 311,409 | -0.59(-4.37%) |
May 22, 2012 | 14.49 | 14.49 | 13.36 | 13.50 | 109,564 | -0.99(-6.83%) |
May 21, 2012 | 14.76 | 15.06 | 14.39 | 14.49 | 65,619 | -0.27(-1.83%) |
May 18, 2012 | 14.28 | 15.20 | 14.21 | 14.76 | 113,990 | +0.45(+3.14%) |
May 17, 2012 | 14.98 | 15.15 | 14.12 | 14.31 | 98,414 | -0.60(-4.02%) |
May 16, 2012 | 14.51 | 15.85 | 14.51 | 14.91 | 108,642 | +0.51(+3.54%) |
May 15, 2012 | 14.45 | 14.62 | 13.83 | 14.40 | 134,567 | +0.11(+0.77%) |
May 14, 2012 | 15.06 | 15.08 | 13.70 | 14.29 | 239,281 | -0.96(-6.30%) |
May 11, 2012 | 16.51 | 16.51 | 14.90 | 15.25 | 276,725 | -1.42(-8.52%) |
May 10, 2012 | 16.98 | 17.18 | 16.43 | 16.67 | 58,954 | -0.17(-1.01%) |
May 09, 2012 | 16.71 | 17.02 | 16.25 | 16.84 | 65,181 | -0.04(-0.24%) |
May 08, 2012 | 17.02 | 17.20 | 16.44 | 16.88 | 94,892 | -0.25(-1.46%) |
May 07, 2012 | 19.30 | 19.40 | 16.97 | 17.13 | 301,959 | -2.18(-11.29%) |
May 04, 2012 | 19.07 | 20.50 | 19.00 | 19.31 | 178,711 | +0.31(+1.63%) |
May 03, 2012 | 18.82 | 19.17 | 18.72 | 19.00 | 101,584 | +0.09(+0.48%) |
May 02, 2012 | 19.74 | 19.74 | 18.66 | 18.91 | 98,095 | -0.92(-4.64%) |