Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.20 | 16.28 | 15.89 | 15.93 | 188,416 | -0.26(-1.62%) |
Jul 30, 2012 | 15.97 | 16.27 | 15.97 | 16.20 | 273,890 | +0.29(+1.80%) |
Jul 27, 2012 | 15.66 | 16.04 | 15.66 | 15.91 | 203,321 | +0.25(+1.60%) |
Jul 26, 2012 | 15.91 | 15.91 | 15.58 | 15.66 | 249,431 | -0.10(-0.65%) |
Jul 25, 2012 | 15.92 | 15.92 | 15.69 | 15.76 | 159,176 | -0.07(-0.45%) |
Jul 24, 2012 | 15.84 | 15.86 | 15.72 | 15.83 | 140,926 | -0.05(-0.32%) |
Jul 23, 2012 | 15.84 | 15.99 | 15.78 | 15.88 | 230,993 | -0.14(-0.86%) |
Jul 20, 2012 | 15.82 | 16.06 | 15.79 | 16.02 | 232,460 | +0.15(+0.94%) |
Jul 19, 2012 | 16.04 | 16.04 | 15.83 | 15.87 | 142,465 | -0.17(-1.05%) |
Jul 18, 2012 | 16.02 | 16.12 | 15.97 | 16.04 | 141,079 | -0.02(-0.15%) |
Jul 17, 2012 | 16.13 | 16.22 | 16.00 | 16.06 | 200,104 | +0.01(+0.05%) |
Jul 16, 2012 | 16.11 | 16.16 | 15.98 | 16.05 | 151,496 | -0.11(-0.68%) |
Jul 13, 2012 | 15.96 | 16.17 | 15.88 | 16.16 | 236,200 | +0.29(+1.83%) |
Jul 12, 2012 | 16.13 | 16.35 | 15.75 | 15.87 | 378,246 | -0.40(-2.46%) |
Jul 11, 2012 | 16.12 | 16.35 | 16.12 | 16.27 | 186,237 | +0.15(+0.92%) |
Jul 10, 2012 | 16.07 | 16.15 | 15.97 | 16.13 | 143,873 | +0.08(+0.49%) |
Jul 09, 2012 | 15.74 | 16.06 | 15.73 | 16.05 | 346,518 | +0.30(+1.92%) |
Jul 06, 2012 | 15.75 | 15.87 | 15.65 | 15.74 | 227,632 | -0.10(-0.64%) |
Jul 05, 2012 | 15.82 | 15.90 | 15.72 | 15.85 | 116,459 | -0.00(-0.02%) |
Jul 03, 2012 | 15.58 | 15.85 | 15.58 | 15.85 | 122,217 | +0.24(+1.56%) |
Jul 02, 2012 | 15.56 | 15.64 | 15.46 | 15.61 | 363,584 | +0.09(+0.61%) |
Jun 29, 2012 | 15.65 | 15.65 | 15.43 | 15.51 | 216,948 | +0.06(+0.41%) |
Jun 28, 2012 | 15.35 | 15.46 | 15.23 | 15.45 | 184,033 | +0.07(+0.46%) |
Jun 27, 2012 | 15.21 | 15.42 | 15.11 | 15.38 | 141,169 | +0.26(+1.74%) |
Jun 26, 2012 | 14.99 | 15.17 | 14.91 | 15.12 | 200,780 | +0.13(+0.89%) |
Jun 25, 2012 | 14.89 | 15.11 | 14.68 | 14.98 | 283,996 | -0.07(-0.44%) |
Jun 22, 2012 | 14.94 | 15.15 | 14.93 | 15.05 | 513,252 | +0.19(+1.27%) |
Jun 21, 2012 | 15.15 | 15.20 | 14.84 | 14.86 | 178,846 | -0.27(-1.76%) |
Jun 20, 2012 | 15.17 | 15.22 | 15.03 | 15.13 | 191,136 | -0.02(-0.13%) |
Jun 19, 2012 | 15.01 | 15.27 | 15.00 | 15.15 | 257,442 | +0.09(+0.60%) |
Jun 18, 2012 | 14.87 | 15.09 | 14.81 | 15.06 | 173,517 | +0.15(+1.03%) |
Jun 15, 2012 | 15.02 | 15.09 | 14.88 | 14.91 | 541,742 | -0.09(-0.63%) |
Jun 14, 2012 | 14.87 | 15.03 | 14.76 | 15.00 | 268,104 | +0.12(+0.79%) |
Jun 13, 2012 | 14.77 | 14.89 | 14.72 | 14.88 | 218,810 | +0.07(+0.45%) |
Jun 12, 2012 | 14.68 | 14.87 | 14.58 | 14.82 | 289,558 | +0.14(+0.93%) |
Jun 11, 2012 | 14.85 | 14.89 | 14.67 | 14.68 | 283,412 | -0.08(-0.53%) |
Jun 08, 2012 | 14.57 | 14.82 | 14.49 | 14.76 | 180,025 | +0.15(+1.02%) |
Jun 07, 2012 | 14.69 | 14.85 | 14.46 | 14.61 | 357,229 | -0.02(-0.13%) |
Jun 06, 2012 | 14.60 | 14.63 | 14.46 | 14.63 | 224,142 | +0.06(+0.40%) |
Jun 05, 2012 | 14.37 | 14.59 | 14.35 | 14.57 | 158,959 | +0.18(+1.28%) |
Jun 04, 2012 | 14.37 | 14.50 | 14.33 | 14.38 | 202,479 | +0.04(+0.25%) |
Jun 01, 2012 | 14.19 | 14.49 | 14.19 | 14.35 | 193,042 | -0.07(-0.49%) |
May 31, 2012 | 14.36 | 14.47 | 14.28 | 14.42 | 299,240 | +0.10(+0.71%) |
May 30, 2012 | 14.27 | 14.38 | 14.27 | 14.32 | 197,838 | -0.03(-0.22%) |
May 29, 2012 | 14.40 | 14.40 | 14.27 | 14.35 | 151,073 | +0.03(+0.19%) |
May 25, 2012 | 14.50 | 14.50 | 14.23 | 14.32 | 279,567 | -0.18(-1.24%) |
May 24, 2012 | 14.30 | 14.50 | 14.24 | 14.50 | 178,129 | +0.21(+1.48%) |
May 23, 2012 | 14.24 | 14.46 | 14.19 | 14.29 | 318,648 | -0.02(-0.11%) |
May 22, 2012 | 14.46 | 14.47 | 14.22 | 14.31 | 312,247 | -0.08(-0.55%) |
May 21, 2012 | 14.46 | 14.47 | 14.24 | 14.38 | 230,225 | +0.04(+0.30%) |
May 18, 2012 | 14.24 | 14.47 | 14.24 | 14.34 | 204,768 | +0.07(+0.47%) |
May 17, 2012 | 14.45 | 14.47 | 14.28 | 14.28 | 168,860 | -0.25(-1.70%) |
May 16, 2012 | 14.54 | 14.60 | 14.46 | 14.52 | 169,973 | +0.04(+0.24%) |
May 15, 2012 | 14.48 | 14.60 | 14.35 | 14.49 | 236,146 | +0.04(+0.24%) |
May 14, 2012 | 14.29 | 14.57 | 14.29 | 14.45 | 266,257 | +0.04(+0.24%) |
May 11, 2012 | 14.46 | 14.52 | 14.29 | 14.42 | 318,982 | -0.10(-0.70%) |
May 10, 2012 | 14.42 | 14.60 | 14.35 | 14.52 | 256,503 | +0.23(+1.59%) |
May 09, 2012 | 14.33 | 14.39 | 14.24 | 14.29 | 235,448 | -0.12(-0.86%) |
May 08, 2012 | 14.22 | 14.55 | 14.22 | 14.42 | 317,619 | +0.11(+0.73%) |
May 07, 2012 | 14.09 | 14.54 | 14.08 | 14.31 | 300,723 | +0.39(+2.77%) |
May 04, 2012 | 13.91 | 14.00 | 13.86 | 13.93 | 201,239 | -0.01(-0.08%) |
May 03, 2012 | 14.00 | 14.20 | 13.90 | 13.94 | 371,729 | -0.04(-0.31%) |
May 02, 2012 | 14.02 | 14.03 | 13.86 | 13.98 | 278,192 | -0.08(-0.58%) |