Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.01 | 14.92 | 14.01 | 14.67 | 149,613 | +0.74(+5.31%) |
Jul 30, 2012 | 14.37 | 14.37 | 13.89 | 13.93 | 114,675 | -0.34(-2.38%) |
Jul 27, 2012 | 14.38 | 14.49 | 14.24 | 14.27 | 169,708 | +0.03(+0.21%) |
Jul 26, 2012 | 14.44 | 14.57 | 14.17 | 14.24 | 226,847 | +0.01(+0.07%) |
Jul 25, 2012 | 13.73 | 14.54 | 13.55 | 14.23 | 343,425 | +1.12(+8.54%) |
Jul 24, 2012 | 13.07 | 13.19 | 12.99 | 13.11 | 77,048 | +0.04(+0.31%) |
Jul 23, 2012 | 12.94 | 13.11 | 12.83 | 13.07 | 64,134 | -0.16(-1.21%) |
Jul 20, 2012 | 13.35 | 13.39 | 13.08 | 13.23 | 53,188 | -0.18(-1.34%) |
Jul 19, 2012 | 13.70 | 13.77 | 13.38 | 13.41 | 67,050 | -0.02(-0.15%) |
Jul 18, 2012 | 13.16 | 13.74 | 13.16 | 13.43 | 90,566 | +0.19(+1.44%) |
Jul 17, 2012 | 13.14 | 13.29 | 12.71 | 13.24 | 86,898 | +0.08(+0.61%) |
Jul 16, 2012 | 13.12 | 13.31 | 12.92 | 13.16 | 59,260 | +0.00(+0.00%) |
Jul 13, 2012 | 13.21 | 13.41 | 12.99 | 13.16 | 54,343 | +0.01(+0.08%) |
Jul 12, 2012 | 12.91 | 13.29 | 12.66 | 13.15 | 142,868 | -0.04(-0.30%) |
Jul 11, 2012 | 13.26 | 13.38 | 12.78 | 13.19 | 78,631 | -0.17(-1.27%) |
Jul 10, 2012 | 13.82 | 13.85 | 13.25 | 13.36 | 131,342 | -0.36(-2.62%) |
Jul 09, 2012 | 14.05 | 14.12 | 13.62 | 13.72 | 115,575 | -0.40(-2.83%) |
Jul 06, 2012 | 14.39 | 14.39 | 13.80 | 14.12 | 91,120 | -0.49(-3.35%) |
Jul 05, 2012 | 14.20 | 14.74 | 14.18 | 14.61 | 78,608 | +0.41(+2.89%) |
Jul 03, 2012 | 14.47 | 14.87 | 14.08 | 14.20 | 108,807 | +0.04(+0.28%) |
Jul 02, 2012 | 14.65 | 14.65 | 13.81 | 14.16 | 58,915 | +0.36(+2.61%) |
Jun 29, 2012 | 13.80 | 14.02 | 13.67 | 13.80 | 126,057 | +0.64(+4.86%) |
Jun 28, 2012 | 13.39 | 13.45 | 12.82 | 13.16 | 139,955 | -0.47(-3.45%) |
Jun 27, 2012 | 13.96 | 14.01 | 13.43 | 13.63 | 108,280 | -0.37(-2.64%) |
Jun 26, 2012 | 14.16 | 14.68 | 13.96 | 14.00 | 102,442 | -0.05(-0.36%) |
Jun 25, 2012 | 13.88 | 14.17 | 13.72 | 14.05 | 63,945 | -0.04(-0.28%) |
Jun 22, 2012 | 14.28 | 14.48 | 13.95 | 14.09 | 70,446 | -0.25(-1.74%) |
Jun 21, 2012 | 14.77 | 14.77 | 14.28 | 14.34 | 101,773 | -0.66(-4.40%) |
Jun 20, 2012 | 14.95 | 15.39 | 14.69 | 15.00 | 138,125 | -0.18(-1.19%) |
Jun 19, 2012 | 15.74 | 15.79 | 14.81 | 15.18 | 214,412 | -0.54(-3.44%) |
Jun 18, 2012 | 15.00 | 15.96 | 14.80 | 15.72 | 116,503 | +0.51(+3.35%) |
Jun 15, 2012 | 15.02 | 15.21 | 14.84 | 15.21 | 83,361 | +0.26(+1.74%) |
Jun 14, 2012 | 14.77 | 15.13 | 14.49 | 14.95 | 89,176 | +0.19(+1.29%) |
Jun 13, 2012 | 15.05 | 15.06 | 14.45 | 14.76 | 70,735 | -0.25(-1.67%) |
Jun 12, 2012 | 14.53 | 15.09 | 14.53 | 15.01 | 98,034 | +0.70(+4.89%) |
Jun 11, 2012 | 15.08 | 15.08 | 14.25 | 14.31 | 77,754 | -0.53(-3.57%) |
Jun 08, 2012 | 14.23 | 14.97 | 14.19 | 14.84 | 96,982 | +0.48(+3.34%) |
Jun 07, 2012 | 15.25 | 15.25 | 14.19 | 14.36 | 158,634 | -0.66(-4.39%) |
Jun 06, 2012 | 14.52 | 15.73 | 14.52 | 15.02 | 304,966 | +0.93(+6.60%) |
Jun 05, 2012 | 13.72 | 14.09 | 13.52 | 14.09 | 85,930 | +0.42(+3.07%) |
Jun 04, 2012 | 13.64 | 13.72 | 13.36 | 13.67 | 100,458 | +0.04(+0.29%) |
Jun 01, 2012 | 12.72 | 13.71 | 12.72 | 13.63 | 169,994 | +0.56(+4.28%) |
May 31, 2012 | 12.92 | 13.07 | 12.55 | 13.07 | 112,030 | +0.29(+2.27%) |
May 30, 2012 | 12.64 | 13.07 | 12.21 | 12.78 | 102,236 | -0.09(-0.70%) |
May 29, 2012 | 13.11 | 13.22 | 12.65 | 12.87 | 75,937 | +0.04(+0.31%) |
May 25, 2012 | 13.02 | 13.11 | 12.70 | 12.83 | 74,235 | -0.20(-1.53%) |
May 24, 2012 | 13.22 | 13.34 | 12.69 | 13.03 | 74,750 | -0.03(-0.23%) |
May 23, 2012 | 12.52 | 13.13 | 12.23 | 13.06 | 128,962 | +0.33(+2.59%) |
May 22, 2012 | 13.00 | 13.28 | 12.60 | 12.73 | 162,865 | -0.27(-2.08%) |
May 21, 2012 | 12.80 | 13.10 | 12.63 | 13.00 | 65,617 | +0.56(+4.50%) |
May 18, 2012 | 12.60 | 12.98 | 12.27 | 12.44 | 222,593 | +0.18(+1.47%) |
May 17, 2012 | 11.15 | 12.60 | 11.07 | 12.26 | 234,931 | +1.28(+11.66%) |
May 16, 2012 | 11.42 | 11.68 | 10.80 | 10.98 | 277,206 | -0.57(-4.94%) |
May 15, 2012 | 12.55 | 12.87 | 11.49 | 11.55 | 188,792 | -1.00(-7.97%) |
May 14, 2012 | 13.13 | 13.21 | 12.51 | 12.55 | 149,256 | -0.81(-6.06%) |
May 11, 2012 | 13.48 | 13.91 | 13.29 | 13.36 | 80,444 | -0.11(-0.82%) |
May 10, 2012 | 13.51 | 13.82 | 13.34 | 13.47 | 129,535 | +0.23(+1.74%) |
May 09, 2012 | 13.03 | 13.93 | 13.03 | 13.24 | 180,958 | -0.07(-0.53%) |
May 08, 2012 | 14.27 | 14.27 | 13.00 | 13.31 | 175,710 | -1.05(-7.31%) |
May 07, 2012 | 14.56 | 14.64 | 14.17 | 14.36 | 98,402 | -0.20(-1.37%) |
May 04, 2012 | 14.77 | 15.06 | 14.41 | 14.56 | 63,941 | -0.28(-1.89%) |
May 03, 2012 | 14.72 | 15.34 | 14.66 | 14.84 | 124,376 | -0.59(-3.82%) |
May 02, 2012 | 16.02 | 16.02 | 15.24 | 15.43 | 106,590 | -0.67(-4.16%) |