Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.32 | 15.34 | 15.09 | 15.09 | 262,107 | -0.22(-1.42%) |
Jul 30, 2012 | 15.32 | 15.42 | 15.29 | 15.31 | 368,534 | -0.05(-0.35%) |
Jul 27, 2012 | 15.15 | 15.42 | 15.15 | 15.36 | 191,603 | +0.21(+1.37%) |
Jul 26, 2012 | 15.17 | 15.31 | 15.09 | 15.15 | 103,901 | +0.13(+0.89%) |
Jul 25, 2012 | 15.17 | 15.22 | 14.95 | 15.02 | 129,332 | -0.02(-0.16%) |
Jul 24, 2012 | 15.20 | 15.20 | 15.00 | 15.04 | 257,402 | -0.13(-0.85%) |
Jul 23, 2012 | 15.13 | 15.36 | 15.13 | 15.17 | 138,874 | -0.12(-0.78%) |
Jul 20, 2012 | 15.12 | 15.42 | 15.12 | 15.29 | 186,835 | +0.05(+0.36%) |
Jul 19, 2012 | 15.31 | 15.37 | 15.18 | 15.24 | 280,847 | -0.05(-0.32%) |
Jul 18, 2012 | 15.34 | 15.38 | 15.16 | 15.29 | 306,917 | -0.11(-0.71%) |
Jul 17, 2012 | 15.35 | 15.42 | 15.18 | 15.40 | 409,898 | +0.12(+0.81%) |
Jul 16, 2012 | 15.28 | 15.33 | 15.22 | 15.27 | 124,856 | -0.03(-0.23%) |
Jul 13, 2012 | 15.25 | 15.41 | 15.18 | 15.31 | 337,082 | +0.07(+0.49%) |
Jul 12, 2012 | 15.09 | 15.25 | 15.04 | 15.23 | 163,953 | +0.08(+0.55%) |
Jul 11, 2012 | 15.11 | 15.19 | 15.06 | 15.15 | 173,472 | +0.07(+0.49%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.98 | 15.07 | 215,118 | +0.04(+0.26%) |
Jul 09, 2012 | 14.94 | 15.05 | 14.94 | 15.04 | 79,748 | +0.02(+0.13%) |
Jul 06, 2012 | 14.91 | 15.08 | 14.91 | 15.02 | 109,621 | -0.03(-0.20%) |
Jul 05, 2012 | 15.11 | 15.13 | 15.01 | 15.04 | 97,220 | -0.08(-0.52%) |
Jul 04, 2012 | 15.11 | 15.24 | 15.03 | 15.12 | 271,639 | +0.00(+0.00%) |
Jul 03, 2012 | 15.11 | 15.24 | 15.03 | 15.12 | 271,639 | +0.03(+0.23%) |
Jul 02, 2012 | 14.90 | 15.11 | 14.89 | 15.09 | 260,836 | +0.20(+1.36%) |
Jun 29, 2012 | 15.00 | 15.00 | 14.61 | 14.89 | 247,828 | +0.11(+0.77%) |
Jun 28, 2012 | 14.68 | 14.79 | 14.57 | 14.77 | 223,684 | -0.03(-0.20%) |
Jun 27, 2012 | 14.59 | 14.84 | 14.51 | 14.80 | 186,810 | +0.22(+1.49%) |
Jun 26, 2012 | 14.52 | 14.68 | 14.48 | 14.59 | 200,199 | +0.03(+0.24%) |
Jun 25, 2012 | 14.52 | 14.63 | 14.52 | 14.55 | 135,372 | -0.12(-0.84%) |
Jun 22, 2012 | 14.60 | 14.72 | 14.54 | 14.67 | 480,032 | +0.17(+1.16%) |
Jun 21, 2012 | 14.62 | 14.73 | 14.49 | 14.51 | 239,928 | -0.17(-1.14%) |
Jun 20, 2012 | 14.94 | 14.95 | 14.67 | 14.67 | 258,918 | -0.30(-2.01%) |
Jun 19, 2012 | 14.91 | 15.05 | 14.85 | 14.98 | 410,483 | +0.12(+0.83%) |
Jun 18, 2012 | 14.81 | 14.97 | 14.80 | 14.85 | 264,666 | -0.00(-0.03%) |
Jun 15, 2012 | 14.71 | 15.01 | 14.67 | 14.86 | 795,024 | +0.11(+0.77%) |
Jun 14, 2012 | 14.55 | 14.79 | 14.55 | 14.74 | 310,387 | +0.13(+0.91%) |
Jun 13, 2012 | 14.52 | 14.76 | 14.44 | 14.61 | 407,952 | +0.07(+0.48%) |
Jun 12, 2012 | 14.61 | 14.61 | 14.39 | 14.54 | 339,005 | +0.03(+0.20%) |
Jun 11, 2012 | 14.71 | 14.72 | 14.51 | 14.51 | 282,159 | -0.10(-0.71%) |
Jun 08, 2012 | 14.51 | 14.68 | 14.41 | 14.62 | 245,937 | +0.06(+0.44%) |
Jun 07, 2012 | 14.54 | 14.62 | 14.45 | 14.55 | 422,961 | +0.15(+1.03%) |
Jun 06, 2012 | 14.25 | 14.41 | 14.18 | 14.40 | 246,917 | +0.21(+1.46%) |
Jun 05, 2012 | 14.15 | 14.25 | 14.09 | 14.20 | 378,472 | -0.02(-0.17%) |
Jun 04, 2012 | 14.16 | 14.26 | 14.12 | 14.22 | 176,054 | +0.09(+0.63%) |
Jun 01, 2012 | 13.97 | 14.33 | 13.97 | 14.13 | 213,199 | -0.07(-0.52%) |
May 31, 2012 | 14.12 | 14.29 | 14.06 | 14.21 | 314,202 | +0.13(+0.91%) |
May 30, 2012 | 14.13 | 14.25 | 13.94 | 14.08 | 331,417 | +0.08(+0.57%) |
May 29, 2012 | 14.07 | 14.10 | 13.86 | 14.00 | 250,035 | +0.00(+0.00%) |
May 28, 2012 | 64,007 | +0.00(+0.00%) | ||||
May 25, 2012 | 14.02 | 14.04 | 13.92 | 13.97 | 151,986 | -0.01(-0.07%) |
May 24, 2012 | 13.86 | 13.99 | 13.75 | 13.98 | 168,218 | +0.13(+0.95%) |
May 23, 2012 | 13.85 | 14.02 | 13.78 | 13.85 | 302,061 | -0.14(-0.98%) |
May 22, 2012 | 13.93 | 14.07 | 13.90 | 13.98 | 277,682 | -0.03(-0.21%) |
May 21, 2012 | 14.00 | 14.01 | 13.85 | 14.01 | 260,173 | +0.04(+0.28%) |
May 18, 2012 | 13.98 | 14.08 | 13.94 | 13.97 | 267,564 | -0.04(-0.28%) |
May 17, 2012 | 14.24 | 14.27 | 13.98 | 14.01 | 277,327 | -0.21(-1.47%) |
May 16, 2012 | 14.23 | 14.31 | 14.21 | 14.22 | 98,092 | +0.01(+0.07%) |
May 15, 2012 | 14.19 | 14.26 | 14.10 | 14.21 | 209,507 | +0.06(+0.45%) |
May 14, 2012 | 14.10 | 14.20 | 14.01 | 14.15 | 198,445 | -0.05(-0.34%) |
May 11, 2012 | 14.11 | 14.28 | 14.07 | 14.20 | 261,138 | -0.09(-0.65%) |
May 10, 2012 | 14.19 | 14.31 | 14.10 | 14.29 | 350,778 | +0.14(+1.00%) |
May 09, 2012 | 14.05 | 14.16 | 14.00 | 14.15 | 214,360 | +0.01(+0.07%) |
May 08, 2012 | 13.93 | 14.16 | 13.86 | 14.14 | 400,154 | +0.22(+1.58%) |
May 07, 2012 | 13.84 | 13.95 | 13.80 | 13.92 | 253,299 | +0.06(+0.46%) |
May 04, 2012 | 13.86 | 14.02 | 13.86 | 13.86 | 286,136 | -0.02(-0.18%) |
May 03, 2012 | 13.96 | 14.04 | 13.88 | 13.88 | 370,263 | -0.11(-0.77%) |
May 02, 2012 | 13.92 | 14.06 | 13.91 | 13.99 | 201,659 | -0.02(-0.17%) |