Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.24 | 14.49 | 14.10 | 14.18 | 762,060 | -0.03(-0.23%) |
Jul 30, 2012 | 14.28 | 14.40 | 14.12 | 14.22 | 1,012,305 | -0.11(-0.79%) |
Jul 27, 2012 | 13.96 | 14.46 | 13.89 | 14.33 | 706,793 | +0.46(+3.29%) |
Jul 26, 2012 | 14.00 | 14.07 | 13.82 | 13.87 | 419,029 | +0.07(+0.47%) |
Jul 25, 2012 | 13.90 | 13.91 | 13.75 | 13.81 | 576,900 | -0.04(-0.29%) |
Jul 24, 2012 | 13.96 | 13.98 | 13.72 | 13.85 | 539,865 | -0.15(-1.10%) |
Jul 23, 2012 | 13.98 | 14.16 | 13.83 | 14.00 | 330,233 | -0.18(-1.26%) |
Jul 20, 2012 | 14.18 | 14.24 | 14.13 | 14.18 | 701,529 | -0.07(-0.46%) |
Jul 19, 2012 | 14.38 | 14.41 | 14.24 | 14.25 | 776,065 | -0.17(-1.19%) |
Jul 18, 2012 | 14.15 | 14.45 | 14.02 | 14.42 | 561,083 | +0.24(+1.66%) |
Jul 17, 2012 | 14.04 | 14.22 | 13.98 | 14.18 | 525,313 | +0.15(+1.10%) |
Jul 16, 2012 | 13.87 | 14.03 | 13.80 | 14.03 | 620,297 | +0.07(+0.53%) |
Jul 13, 2012 | 13.55 | 13.99 | 13.41 | 13.95 | 1,313,844 | +0.63(+4.70%) |
Jul 12, 2012 | 13.29 | 13.37 | 13.13 | 13.33 | 272,947 | -0.07(-0.55%) |
Jul 11, 2012 | 13.36 | 13.43 | 13.34 | 13.40 | 294,330 | +0.00(+0.00%) |
Jul 10, 2012 | 13.32 | 13.55 | 13.30 | 13.40 | 549,885 | -0.04(-0.30%) |
Jul 09, 2012 | 13.30 | 13.52 | 13.15 | 13.44 | 341,956 | -0.02(-0.12%) |
Jul 06, 2012 | 13.56 | 13.60 | 13.40 | 13.46 | 324,141 | -0.20(-1.49%) |
Jul 05, 2012 | 13.45 | 13.69 | 13.45 | 13.66 | 659,758 | +0.02(+0.12%) |
Jul 03, 2012 | 13.60 | 13.69 | 13.54 | 13.65 | 182,871 | +0.02(+0.12%) |
Jul 02, 2012 | 13.53 | 13.65 | 13.31 | 13.63 | 506,520 | +0.09(+0.66%) |
Jun 29, 2012 | 13.07 | 13.54 | 13.06 | 13.54 | 666,982 | +0.65(+5.05%) |
Jun 28, 2012 | 12.87 | 12.90 | 12.74 | 12.89 | 286,416 | -0.09(-0.69%) |
Jun 27, 2012 | 12.96 | 13.08 | 12.90 | 12.98 | 238,943 | +0.09(+0.69%) |
Jun 26, 2012 | 12.70 | 12.95 | 12.60 | 12.89 | 850,767 | +0.25(+2.00%) |
Jun 25, 2012 | 12.68 | 12.70 | 12.55 | 12.64 | 609,447 | -0.17(-1.33%) |
Jun 22, 2012 | 12.84 | 12.90 | 12.77 | 12.81 | 688,840 | -0.01(-0.06%) |
Jun 21, 2012 | 13.01 | 13.05 | 12.80 | 12.81 | 596,970 | -0.21(-1.63%) |
Jun 20, 2012 | 12.83 | 13.05 | 12.79 | 13.03 | 727,414 | +0.19(+1.46%) |
Jun 19, 2012 | 12.74 | 12.91 | 12.72 | 12.84 | 532,723 | +0.11(+0.83%) |
Jun 18, 2012 | 12.55 | 12.74 | 12.33 | 12.73 | 573,810 | +0.15(+1.16%) |
Jun 15, 2012 | 12.38 | 12.61 | 12.38 | 12.59 | 487,396 | +0.24(+1.91%) |
Jun 14, 2012 | 12.31 | 12.46 | 12.20 | 12.35 | 615,287 | +0.08(+0.66%) |
Jun 13, 2012 | 12.40 | 12.54 | 12.09 | 12.27 | 704,443 | -0.12(-0.99%) |
Jun 12, 2012 | 12.47 | 13.65 | 12.13 | 12.39 | 440,612 | -0.02(-0.13%) |
Jun 11, 2012 | 12.48 | 12.54 | 12.38 | 12.41 | 621,922 | +0.03(+0.26%) |
Jun 08, 2012 | 12.23 | 12.42 | 12.13 | 12.38 | 1,053,658 | +0.12(+1.00%) |
Jun 07, 2012 | 12.57 | 12.64 | 12.25 | 12.25 | 383,196 | -0.19(-1.51%) |
Jun 06, 2012 | 12.25 | 12.45 | 12.18 | 12.44 | 711,858 | +0.22(+1.80%) |
Jun 05, 2012 | 12.19 | 12.28 | 12.13 | 12.22 | 905,203 | +0.00(+0.00%) |
Jun 04, 2012 | 12.49 | 12.59 | 12.18 | 12.22 | 1,118,856 | -0.24(-1.90%) |
Jun 01, 2012 | 12.55 | 12.60 | 12.45 | 12.46 | 878,534 | -0.24(-1.86%) |
May 31, 2012 | 12.98 | 13.02 | 12.69 | 12.69 | 543,098 | -0.28(-2.13%) |
May 30, 2012 | 13.17 | 13.21 | 12.96 | 12.97 | 1,046,089 | -0.29(-2.21%) |
May 29, 2012 | 13.40 | 13.40 | 13.22 | 13.26 | 534,031 | +0.03(+0.25%) |
May 25, 2012 | 13.32 | 13.32 | 13.18 | 13.23 | 322,266 | -0.02(-0.18%) |
May 24, 2012 | 13.39 | 13.39 | 13.21 | 13.25 | 343,025 | -0.11(-0.79%) |
May 23, 2012 | 13.40 | 13.43 | 13.14 | 13.36 | 530,990 | -0.15(-1.14%) |
May 22, 2012 | 13.28 | 13.65 | 12.96 | 13.52 | 650,285 | +0.28(+2.09%) |
May 21, 2012 | 13.34 | 13.43 | 13.20 | 13.24 | 739,953 | -0.08(-0.61%) |
May 18, 2012 | 13.43 | 13.45 | 13.17 | 13.32 | 954,505 | -0.01(-0.06%) |
May 17, 2012 | 13.42 | 13.43 | 13.28 | 13.33 | 1,141,333 | -0.07(-0.49%) |
May 16, 2012 | 13.42 | 13.50 | 13.34 | 13.39 | 856,311 | -0.01(-0.06%) |
May 15, 2012 | 13.33 | 13.41 | 13.27 | 13.40 | 679,717 | +0.10(+0.73%) |
May 14, 2012 | 13.24 | 13.34 | 13.17 | 13.30 | 719,163 | -0.11(-0.79%) |
May 11, 2012 | 13.13 | 13.45 | 13.13 | 13.41 | 760,980 | +0.15(+1.10%) |
May 10, 2012 | 13.15 | 13.30 | 13.05 | 13.26 | 564,207 | +0.20(+1.56%) |
May 09, 2012 | 12.98 | 13.13 | 12.87 | 13.06 | 376,417 | -0.04(-0.31%) |
May 08, 2012 | 13.11 | 13.43 | 12.95 | 13.10 | 703,299 | -0.15(-1.17%) |
May 07, 2012 | 13.46 | 13.53 | 13.23 | 13.25 | 905,499 | -0.20(-1.45%) |
May 04, 2012 | 13.38 | 13.56 | 13.34 | 13.45 | 844,089 | +0.02(+0.18%) |
May 03, 2012 | 13.60 | 13.60 | 13.31 | 13.43 | 1,426,606 | -0.02(-0.12%) |
May 02, 2012 | 13.81 | 13.86 | 13.00 | 13.44 | 2,277,887 | -0.21(-1.55%) |