Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.04 | 14.43 | 14.04 | 14.23 | 91,561 | +0.10(+0.72%) |
Jul 30, 2012 | 14.06 | 14.35 | 14.06 | 14.13 | 131,209 | -0.03(-0.20%) |
Jul 27, 2012 | 13.97 | 14.18 | 13.83 | 14.16 | 269,113 | +0.24(+1.71%) |
Jul 26, 2012 | 13.91 | 14.07 | 13.76 | 13.92 | 147,715 | +0.16(+1.19%) |
Jul 25, 2012 | 13.91 | 13.92 | 13.67 | 13.75 | 68,654 | -0.09(-0.69%) |
Jul 24, 2012 | 13.90 | 13.93 | 13.70 | 13.85 | 47,951 | -0.12(-0.89%) |
Jul 23, 2012 | 14.03 | 14.03 | 13.81 | 13.97 | 32,255 | -0.21(-1.51%) |
Jul 20, 2012 | 14.27 | 14.27 | 14.15 | 14.19 | 139,050 | -0.05(-0.37%) |
Jul 19, 2012 | 14.26 | 14.31 | 14.19 | 14.24 | 50,719 | +0.02(+0.15%) |
Jul 18, 2012 | 14.01 | 14.24 | 14.01 | 14.22 | 42,901 | +0.13(+0.96%) |
Jul 17, 2012 | 14.12 | 14.22 | 13.98 | 14.09 | 89,268 | +0.12(+0.85%) |
Jul 16, 2012 | 13.99 | 14.05 | 13.94 | 13.97 | 39,713 | -0.10(-0.71%) |
Jul 13, 2012 | 13.86 | 14.11 | 13.86 | 14.07 | 72,335 | +0.24(+1.75%) |
Jul 12, 2012 | 14.01 | 14.01 | 13.72 | 13.83 | 100,388 | -0.18(-1.31%) |
Jul 11, 2012 | 13.82 | 14.06 | 13.82 | 14.01 | 57,786 | +0.09(+0.68%) |
Jul 10, 2012 | 14.00 | 14.22 | 13.78 | 13.91 | 54,556 | -0.07(-0.50%) |
Jul 09, 2012 | 13.89 | 14.04 | 13.87 | 13.98 | 50,299 | +0.00(+0.01%) |
Jul 06, 2012 | 14.07 | 14.07 | 13.76 | 13.98 | 53,343 | -0.09(-0.66%) |
Jul 05, 2012 | 14.47 | 14.47 | 13.90 | 14.08 | 123,001 | -0.20(-1.38%) |
Jul 03, 2012 | 14.15 | 14.29 | 14.08 | 14.27 | 83,527 | +0.15(+1.06%) |
Jul 02, 2012 | 13.86 | 14.15 | 13.86 | 14.12 | 98,580 | +0.05(+0.36%) |
Jun 29, 2012 | 13.98 | 14.12 | 13.83 | 14.07 | 173,066 | +0.43(+3.16%) |
Jun 28, 2012 | 13.66 | 13.73 | 13.52 | 13.64 | 203,028 | -0.04(-0.30%) |
Jun 27, 2012 | 13.66 | 13.75 | 13.61 | 13.68 | 174,134 | +0.10(+0.77%) |
Jun 26, 2012 | 13.48 | 13.66 | 13.47 | 13.58 | 221,305 | +0.08(+0.57%) |
Jun 25, 2012 | 13.74 | 13.77 | 13.40 | 13.50 | 114,162 | -0.32(-2.31%) |
Jun 22, 2012 | 13.69 | 13.87 | 13.45 | 13.82 | 119,266 | +0.11(+0.84%) |
Jun 21, 2012 | 13.84 | 13.98 | 13.66 | 13.71 | 173,762 | -0.25(-1.78%) |
Jun 20, 2012 | 13.85 | 14.14 | 13.73 | 13.95 | 298,660 | +0.16(+1.18%) |
Jun 19, 2012 | 13.57 | 13.86 | 13.57 | 13.79 | 206,159 | +0.26(+1.93%) |
Jun 18, 2012 | 13.48 | 13.65 | 13.39 | 13.53 | 139,301 | -0.05(-0.39%) |
Jun 15, 2012 | 13.64 | 13.70 | 13.16 | 13.58 | 383,381 | -0.02(-0.17%) |
Jun 14, 2012 | 13.63 | 13.71 | 13.49 | 13.61 | 174,107 | +0.03(+0.23%) |
Jun 13, 2012 | 13.32 | 13.68 | 13.32 | 13.57 | 249,249 | +0.07(+0.53%) |
Jun 12, 2012 | 13.49 | 13.72 | 13.37 | 13.50 | 118,732 | +0.05(+0.38%) |
Jun 11, 2012 | 13.90 | 13.95 | 13.40 | 13.45 | 135,985 | -0.31(-2.22%) |
Jun 08, 2012 | 13.71 | 13.88 | 13.47 | 13.76 | 252,497 | +0.05(+0.38%) |
Jun 07, 2012 | 13.76 | 13.97 | 13.63 | 13.71 | 374,858 | +0.11(+0.84%) |
Jun 06, 2012 | 13.47 | 13.78 | 13.44 | 13.59 | 126,068 | +0.13(+1.00%) |
Jun 05, 2012 | 13.37 | 13.53 | 13.27 | 13.46 | 155,685 | +0.16(+1.19%) |
Jun 04, 2012 | 13.43 | 13.48 | 13.26 | 13.30 | 210,974 | -0.13(-0.95%) |
Jun 01, 2012 | 13.34 | 13.46 | 13.31 | 13.43 | 54,046 | -0.08(-0.57%) |
May 31, 2012 | 13.58 | 13.58 | 13.28 | 13.50 | 162,862 | +0.12(+0.93%) |
May 30, 2012 | 13.57 | 13.57 | 13.35 | 13.38 | 148,044 | -0.27(-1.98%) |
May 29, 2012 | 13.76 | 13.90 | 13.49 | 13.65 | 233,354 | -0.09(-0.65%) |
May 25, 2012 | 13.62 | 13.80 | 13.58 | 13.74 | 76,787 | +0.14(+1.00%) |
May 24, 2012 | 13.72 | 13.81 | 13.44 | 13.60 | 131,972 | -0.24(-1.76%) |
May 23, 2012 | 13.68 | 13.87 | 13.35 | 13.85 | 161,026 | +0.05(+0.34%) |
May 22, 2012 | 13.99 | 14.07 | 13.72 | 13.80 | 107,494 | -0.18(-1.26%) |
May 21, 2012 | 13.77 | 13.97 | 13.68 | 13.97 | 28,026 | +0.19(+1.41%) |
May 18, 2012 | 14.11 | 14.11 | 13.70 | 13.78 | 119,252 | -0.13(-0.91%) |
May 17, 2012 | 14.23 | 14.23 | 13.81 | 13.91 | 124,129 | -0.36(-2.54%) |
May 16, 2012 | 14.64 | 14.64 | 14.17 | 14.27 | 249,940 | -0.18(-1.28%) |
May 15, 2012 | 14.77 | 14.81 | 14.41 | 14.45 | 117,258 | -0.40(-2.66%) |
May 14, 2012 | 14.91 | 14.96 | 14.83 | 14.85 | 110,271 | -0.27(-1.79%) |
May 11, 2012 | 15.11 | 15.28 | 15.04 | 15.12 | 68,956 | -0.12(-0.82%) |
May 10, 2012 | 15.15 | 15.38 | 15.09 | 15.25 | 149,304 | +0.18(+1.19%) |
May 09, 2012 | 15.12 | 15.17 | 14.99 | 15.07 | 78,372 | -0.14(-0.90%) |
May 08, 2012 | 15.20 | 15.26 | 15.09 | 15.20 | 112,033 | -0.12(-0.76%) |
May 07, 2012 | 15.19 | 15.37 | 15.19 | 15.32 | 126,692 | +0.10(+0.67%) |
May 04, 2012 | 15.19 | 15.28 | 15.11 | 15.22 | 121,565 | +0.03(+0.18%) |
May 03, 2012 | 15.25 | 15.27 | 15.06 | 15.19 | 122,691 | -0.08(-0.55%) |
May 02, 2012 | 15.15 | 15.41 | 15.15 | 15.27 | 115,349 | +0.05(+0.34%) |