Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.72 | 13.00 | 12.30 | 12.41 | 397,404 | -0.34(-2.67%) |
Jul 30, 2012 | 12.96 | 13.10 | 12.57 | 12.75 | 348,592 | -0.22(-1.70%) |
Jul 27, 2012 | 12.77 | 13.00 | 12.44 | 12.97 | 201,664 | +0.29(+2.29%) |
Jul 26, 2012 | 12.72 | 12.99 | 12.63 | 12.68 | 352,860 | +0.18(+1.44%) |
Jul 25, 2012 | 12.26 | 12.62 | 12.08 | 12.50 | 235,872 | +0.36(+2.97%) |
Jul 24, 2012 | 12.58 | 12.72 | 12.13 | 12.14 | 309,177 | -0.47(-3.73%) |
Jul 23, 2012 | 12.72 | 12.94 | 12.53 | 12.61 | 354,510 | -0.37(-2.81%) |
Jul 20, 2012 | 13.58 | 13.77 | 12.92 | 12.97 | 404,610 | -0.77(-5.57%) |
Jul 19, 2012 | 12.71 | 13.74 | 12.29 | 13.74 | 835,127 | -0.46(-3.24%) |
Jul 18, 2012 | 14.39 | 14.61 | 14.12 | 14.20 | 465,891 | -0.17(-1.18%) |
Jul 17, 2012 | 14.54 | 14.54 | 14.22 | 14.37 | 100,845 | -0.14(-0.96%) |
Jul 16, 2012 | 14.62 | 14.82 | 14.36 | 14.51 | 144,736 | -0.12(-0.82%) |
Jul 13, 2012 | 14.54 | 14.86 | 14.43 | 14.63 | 77,777 | +0.11(+0.76%) |
Jul 12, 2012 | 14.77 | 14.77 | 14.37 | 14.52 | 99,195 | -0.35(-2.35%) |
Jul 11, 2012 | 14.96 | 15.10 | 14.62 | 14.87 | 81,940 | -0.01(-0.07%) |
Jul 10, 2012 | 15.45 | 15.59 | 14.86 | 14.88 | 87,752 | -0.43(-2.81%) |
Jul 09, 2012 | 15.80 | 15.81 | 15.22 | 15.31 | 149,371 | -0.53(-3.35%) |
Jul 06, 2012 | 16.15 | 16.23 | 15.79 | 15.84 | 57,718 | -0.52(-3.18%) |
Jul 05, 2012 | 16.32 | 16.43 | 16.16 | 16.36 | 88,463 | +0.04(+0.25%) |
Jul 03, 2012 | 16.06 | 16.33 | 15.98 | 16.32 | 69,778 | +0.24(+1.49%) |
Jul 02, 2012 | 15.89 | 16.09 | 15.69 | 16.08 | 158,819 | +0.22(+1.39%) |
Jun 29, 2012 | 15.60 | 16.20 | 15.56 | 15.86 | 255,255 | +0.59(+3.90%) |
Jun 28, 2012 | 15.14 | 15.71 | 15.12 | 15.27 | 297,336 | -0.00(-0.03%) |
Jun 27, 2012 | 15.24 | 15.36 | 15.14 | 15.27 | 185,901 | +0.03(+0.20%) |
Jun 26, 2012 | 15.03 | 15.44 | 15.01 | 15.24 | 183,594 | +0.27(+1.80%) |
Jun 25, 2012 | 15.25 | 15.26 | 14.86 | 14.97 | 172,635 | -0.53(-3.42%) |
Jun 22, 2012 | 15.37 | 15.59 | 15.27 | 15.50 | 303,762 | +0.23(+1.51%) |
Jun 21, 2012 | 15.32 | 15.49 | 15.22 | 15.27 | 140,608 | -0.08(-0.52%) |
Jun 20, 2012 | 14.81 | 15.48 | 14.65 | 15.35 | 137,473 | +0.55(+3.72%) |
Jun 19, 2012 | 15.15 | 15.27 | 14.68 | 14.80 | 211,207 | -0.28(-1.86%) |
Jun 18, 2012 | 14.79 | 15.22 | 14.79 | 15.08 | 107,591 | +0.15(+1.00%) |
Jun 15, 2012 | 14.93 | 15.11 | 14.85 | 14.93 | 246,302 | -0.03(-0.20%) |
Jun 14, 2012 | 14.88 | 15.05 | 14.71 | 14.96 | 109,705 | +0.14(+0.94%) |
Jun 13, 2012 | 15.24 | 15.43 | 14.72 | 14.82 | 140,990 | -0.51(-3.33%) |
Jun 12, 2012 | 15.75 | 15.87 | 15.22 | 15.33 | 111,733 | -0.28(-1.79%) |
Jun 11, 2012 | 16.41 | 16.41 | 15.58 | 15.61 | 130,323 | -0.66(-4.06%) |
Jun 08, 2012 | 15.76 | 16.57 | 15.60 | 16.27 | 319,628 | +0.44(+2.78%) |
Jun 07, 2012 | 16.00 | 16.18 | 15.75 | 15.83 | 191,754 | +0.02(+0.13%) |
Jun 06, 2012 | 15.07 | 15.84 | 15.07 | 15.81 | 128,091 | +0.82(+5.47%) |
Jun 05, 2012 | 14.58 | 15.21 | 14.55 | 14.99 | 233,946 | +0.32(+2.18%) |
Jun 04, 2012 | 14.86 | 15.04 | 14.55 | 14.67 | 146,306 | -0.15(-1.01%) |
Jun 01, 2012 | 15.59 | 15.69 | 14.76 | 14.82 | 270,380 | -1.12(-7.03%) |
May 31, 2012 | 15.96 | 16.00 | 15.65 | 15.94 | 211,668 | -0.06(-0.38%) |
May 30, 2012 | 16.10 | 16.15 | 15.84 | 16.00 | 122,118 | -0.24(-1.48%) |
May 29, 2012 | 16.22 | 16.47 | 15.98 | 16.24 | 104,655 | +0.18(+1.12%) |
May 25, 2012 | 16.14 | 16.25 | 15.90 | 16.06 | 67,060 | -0.04(-0.25%) |
May 24, 2012 | 16.62 | 16.62 | 15.88 | 16.10 | 76,127 | -0.54(-3.25%) |
May 23, 2012 | 16.00 | 16.65 | 15.91 | 16.64 | 205,759 | +0.48(+2.97%) |
May 22, 2012 | 16.53 | 16.53 | 16.00 | 16.16 | 84,929 | -0.35(-2.12%) |
May 21, 2012 | 16.27 | 16.54 | 15.96 | 16.51 | 96,456 | +0.32(+1.98%) |
May 18, 2012 | 16.37 | 16.42 | 15.96 | 16.19 | 119,072 | -0.21(-1.28%) |
May 17, 2012 | 16.48 | 16.68 | 16.40 | 16.40 | 159,227 | -0.02(-0.12%) |
May 16, 2012 | 16.50 | 16.66 | 16.39 | 16.42 | 74,265 | -0.06(-0.36%) |
May 15, 2012 | 16.30 | 16.85 | 16.28 | 16.48 | 158,703 | +0.14(+0.86%) |
May 14, 2012 | 16.34 | 16.46 | 16.20 | 16.34 | 143,741 | -0.17(-1.03%) |
May 11, 2012 | 16.68 | 16.92 | 16.44 | 16.51 | 63,541 | -0.34(-2.02%) |
May 10, 2012 | 16.95 | 17.00 | 16.65 | 16.85 | 126,974 | -0.06(-0.35%) |
May 09, 2012 | 16.14 | 16.94 | 15.97 | 16.91 | 211,099 | +0.57(+3.49%) |
May 08, 2012 | 16.50 | 16.58 | 16.30 | 16.34 | 307,178 | -0.19(-1.15%) |
May 07, 2012 | 16.63 | 16.80 | 16.52 | 16.53 | 39,510 | -0.21(-1.25%) |
May 04, 2012 | 16.87 | 16.88 | 16.63 | 16.74 | 161,826 | -0.22(-1.30%) |
May 03, 2012 | 17.36 | 17.49 | 16.95 | 16.96 | 125,314 | -0.42(-2.42%) |
May 02, 2012 | 17.58 | 17.78 | 17.27 | 17.38 | 229,644 | -0.39(-2.19%) |