Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.30 | 16.52 | 16.18 | 16.27 | 189,329 | -0.10(-0.61%) |
Jul 30, 2012 | 16.65 | 16.84 | 16.37 | 16.37 | 111,362 | -0.33(-1.96%) |
Jul 27, 2012 | 16.17 | 16.86 | 16.04 | 16.69 | 162,924 | +0.58(+3.57%) |
Jul 26, 2012 | 16.08 | 16.25 | 16.00 | 16.12 | 177,200 | +0.16(+0.99%) |
Jul 25, 2012 | 16.39 | 16.43 | 15.92 | 15.96 | 136,977 | -0.34(-2.07%) |
Jul 24, 2012 | 16.53 | 16.62 | 16.24 | 16.30 | 232,735 | -0.18(-1.08%) |
Jul 23, 2012 | 16.43 | 16.58 | 16.33 | 16.48 | 237,017 | -0.15(-0.89%) |
Jul 20, 2012 | 16.61 | 16.79 | 16.38 | 16.62 | 267,761 | +0.01(+0.06%) |
Jul 19, 2012 | 16.46 | 16.66 | 16.44 | 16.62 | 216,986 | +0.17(+1.03%) |
Jul 18, 2012 | 16.51 | 16.61 | 16.20 | 16.45 | 356,501 | -0.11(-0.66%) |
Jul 17, 2012 | 16.37 | 16.72 | 16.19 | 16.56 | 195,021 | +0.31(+1.89%) |
Jul 16, 2012 | 16.11 | 16.45 | 16.01 | 16.25 | 245,799 | +0.09(+0.55%) |
Jul 13, 2012 | 16.16 | 16.22 | 15.96 | 16.16 | 201,425 | +0.03(+0.18%) |
Jul 12, 2012 | 16.18 | 16.24 | 15.91 | 16.13 | 174,089 | -0.15(-0.91%) |
Jul 11, 2012 | 16.27 | 16.39 | 16.13 | 16.28 | 258,021 | +0.10(+0.61%) |
Jul 10, 2012 | 16.21 | 16.32 | 16.03 | 16.18 | 150,084 | +0.04(+0.25%) |
Jul 09, 2012 | 16.24 | 16.32 | 16.00 | 16.14 | 318,011 | -0.10(-0.61%) |
Jul 06, 2012 | 16.23 | 16.43 | 16.18 | 16.24 | 148,335 | -0.13(-0.79%) |
Jul 05, 2012 | 16.14 | 16.39 | 16.14 | 16.37 | 134,916 | +0.16(+0.98%) |
Jul 03, 2012 | 15.85 | 16.21 | 15.81 | 16.21 | 125,756 | +0.41(+2.57%) |
Jul 02, 2012 | 15.73 | 15.89 | 15.60 | 15.80 | 414,102 | +0.13(+0.82%) |
Jun 29, 2012 | 15.46 | 15.67 | 15.24 | 15.67 | 282,395 | +0.45(+2.93%) |
Jun 28, 2012 | 14.96 | 15.23 | 14.95 | 15.23 | 325,227 | +0.17(+1.12%) |
Jun 27, 2012 | 14.68 | 15.08 | 14.64 | 15.06 | 243,316 | +0.47(+3.19%) |
Jun 26, 2012 | 14.37 | 14.65 | 14.26 | 14.59 | 276,323 | +0.26(+1.80%) |
Jun 25, 2012 | 14.36 | 14.46 | 14.09 | 14.34 | 257,494 | -0.18(-1.23%) |
Jun 22, 2012 | 14.09 | 14.63 | 14.05 | 14.51 | 1,475,487 | +0.54(+3.83%) |
Jun 21, 2012 | 14.17 | 14.38 | 13.89 | 13.98 | 233,798 | -0.16(-1.12%) |
Jun 20, 2012 | 14.17 | 14.33 | 13.89 | 14.14 | 143,021 | +0.01(+0.07%) |
Jun 19, 2012 | 14.05 | 14.33 | 13.75 | 14.13 | 307,908 | +0.08(+0.56%) |
Jun 18, 2012 | 14.13 | 14.13 | 13.70 | 14.05 | 213,447 | -0.19(-1.32%) |
Jun 15, 2012 | 14.16 | 14.32 | 14.00 | 14.24 | 403,014 | +0.16(+1.13%) |
Jun 14, 2012 | 13.83 | 14.30 | 13.71 | 14.08 | 320,847 | +0.30(+2.16%) |
Jun 13, 2012 | 13.78 | 13.94 | 13.63 | 13.78 | 333,901 | -0.04(-0.29%) |
Jun 12, 2012 | 13.67 | 13.82 | 13.44 | 13.82 | 245,291 | +0.18(+1.31%) |
Jun 11, 2012 | 13.89 | 13.90 | 13.63 | 13.64 | 278,014 | -0.12(-0.86%) |
Jun 08, 2012 | 13.66 | 13.82 | 13.55 | 13.76 | 214,423 | +0.04(+0.29%) |
Jun 07, 2012 | 14.03 | 14.06 | 13.66 | 13.72 | 270,592 | -0.20(-1.42%) |
Jun 06, 2012 | 13.73 | 14.08 | 13.62 | 13.92 | 337,314 | +0.27(+1.96%) |
Jun 05, 2012 | 13.35 | 13.68 | 13.24 | 13.65 | 477,301 | +0.23(+1.70%) |
Jun 04, 2012 | 13.39 | 13.53 | 13.08 | 13.42 | 511,471 | +0.08(+0.59%) |
Jun 01, 2012 | 13.48 | 13.48 | 12.81 | 13.34 | 603,297 | -0.27(-1.97%) |
May 31, 2012 | 13.59 | 13.72 | 13.46 | 13.61 | 423,180 | +0.00(+0.00%) |
May 30, 2012 | 13.51 | 13.74 | 13.51 | 13.61 | 392,372 | -0.02(-0.15%) |
May 29, 2012 | 13.67 | 13.72 | 13.49 | 13.63 | 296,492 | +0.04(+0.29%) |
May 25, 2012 | 13.53 | 13.78 | 13.46 | 13.59 | 214,566 | +0.10(+0.74%) |
May 24, 2012 | 13.56 | 13.78 | 13.18 | 13.49 | 392,817 | -0.09(-0.66%) |
May 23, 2012 | 13.57 | 13.78 | 13.40 | 13.58 | 411,085 | -0.10(-0.73%) |
May 22, 2012 | 12.90 | 13.97 | 12.90 | 13.68 | 713,058 | -0.09(-0.65%) |
May 21, 2012 | 13.76 | 13.80 | 13.57 | 13.77 | 546,107 | +0.04(+0.29%) |
May 18, 2012 | 13.86 | 13.88 | 13.50 | 13.73 | 1,978,820 | +0.15(+1.09%) |
May 17, 2012 | 13.62 | 13.74 | 13.35 | 13.58 | 1,180,162 | -0.01(-0.07%) |
May 16, 2012 | 13.80 | 13.84 | 13.53 | 13.59 | 591,431 | -0.14(-1.01%) |
May 15, 2012 | 13.72 | 13.84 | 13.56 | 13.73 | 624,888 | -0.06(-0.43%) |
May 14, 2012 | 13.15 | 13.83 | 13.01 | 13.79 | 1,103,941 | +0.45(+3.34%) |
May 11, 2012 | 13.07 | 13.35 | 12.84 | 13.34 | 679,190 | +0.12(+0.90%) |
May 10, 2012 | 13.16 | 13.57 | 13.16 | 13.22 | 739,882 | +0.10(+0.76%) |
May 09, 2012 | 13.01 | 13.26 | 13.01 | 13.13 | 577,649 | -0.15(-1.12%) |
May 08, 2012 | 13.31 | 13.48 | 13.17 | 13.27 | 659,060 | -0.10(-0.74%) |
May 07, 2012 | 13.34 | 13.43 | 13.15 | 13.37 | 644,455 | +0.01(+0.07%) |
May 04, 2012 | 13.69 | 13.87 | 13.32 | 13.36 | 807,542 | -0.45(-3.23%) |
May 03, 2012 | 16.29 | 16.38 | 12.39 | 13.81 | 6,700,332 | -2.47(-15.16%) |
May 02, 2012 | 16.38 | 16.46 | 16.05 | 16.28 | 758,820 | -0.20(-1.20%) |