Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.23 | 16.40 | 16.20 | 16.38 | 9,556 | +0.11(+0.70%) |
Jul 30, 2012 | 16.47 | 16.47 | 16.27 | 16.27 | 1,353 | -0.11(-0.66%) |
Jul 27, 2012 | 16.47 | 16.49 | 15.99 | 16.38 | 6,714 | +0.02(+0.13%) |
Jul 26, 2012 | 16.30 | 16.44 | 16.18 | 16.36 | 6,115 | +0.21(+1.27%) |
Jul 25, 2012 | 16.15 | 16.35 | 16.15 | 16.15 | 3,507 | -0.08(-0.47%) |
Jul 24, 2012 | 16.25 | 16.25 | 16.18 | 16.23 | 3,889 | +0.05(+0.30%) |
Jul 23, 2012 | 16.30 | 16.30 | 16.18 | 16.18 | 7,898 | -0.18(-1.12%) |
Jul 20, 2012 | 16.25 | 16.56 | 16.14 | 16.36 | 11,577 | -0.07(-0.43%) |
Jul 19, 2012 | 16.52 | 16.59 | 16.39 | 16.43 | 2,815 | -0.14(-0.85%) |
Jul 18, 2012 | 16.42 | 16.57 | 16.29 | 16.57 | 4,714 | +0.03(+0.20%) |
Jul 17, 2012 | 16.46 | 16.55 | 16.23 | 16.54 | 15,103 | +0.30(+1.83%) |
Jul 16, 2012 | 16.52 | 16.52 | 15.96 | 16.24 | 12,875 | -0.36(-2.18%) |
Jul 13, 2012 | 16.28 | 16.61 | 16.10 | 16.61 | 4,843 | +0.32(+1.99%) |
Jul 12, 2012 | 16.23 | 16.33 | 16.10 | 16.28 | 10,366 | +0.07(+0.43%) |
Jul 11, 2012 | 16.10 | 16.44 | 16.10 | 16.21 | 12,670 | -0.02(-0.10%) |
Jul 10, 2012 | 16.38 | 16.40 | 16.17 | 16.23 | 14,933 | +0.02(+0.13%) |
Jul 09, 2012 | 16.63 | 16.63 | 16.20 | 16.20 | 7,140 | -0.12(-0.73%) |
Jul 06, 2012 | 16.23 | 16.45 | 15.88 | 16.32 | 16,785 | +0.10(+0.60%) |
Jul 05, 2012 | 16.36 | 16.45 | 15.92 | 16.23 | 11,523 | -0.12(-0.73%) |
Jul 03, 2012 | 16.25 | 16.41 | 15.82 | 16.35 | 39,478 | +0.01(+0.03%) |
Jul 02, 2012 | 15.97 | 16.39 | 15.40 | 16.34 | 58,449 | +0.38(+2.41%) |
Jun 29, 2012 | 15.69 | 15.96 | 14.93 | 15.96 | 25,933 | +0.61(+3.98%) |
Jun 28, 2012 | 15.28 | 15.51 | 15.15 | 15.34 | 12,233 | -0.07(-0.46%) |
Jun 27, 2012 | 15.84 | 15.84 | 15.01 | 15.42 | 13,668 | +0.19(+1.24%) |
Jun 26, 2012 | 14.60 | 15.31 | 14.49 | 15.23 | 14,957 | +0.38(+2.55%) |
Jun 25, 2012 | 15.69 | 15.76 | 14.79 | 14.85 | 23,358 | -0.61(-3.92%) |
Jun 22, 2012 | 15.72 | 16.39 | 15.14 | 15.45 | 766,886 | -0.21(-1.35%) |
Jun 21, 2012 | 15.15 | 15.77 | 15.15 | 15.66 | 27,958 | +0.12(+0.77%) |
Jun 20, 2012 | 15.41 | 15.84 | 15.12 | 15.54 | 24,700 | +0.21(+1.34%) |
Jun 19, 2012 | 14.62 | 15.41 | 14.62 | 15.34 | 41,798 | +0.47(+3.13%) |
Jun 18, 2012 | 15.07 | 15.07 | 14.73 | 14.87 | 22,056 | -0.35(-2.31%) |
Jun 15, 2012 | 14.87 | 15.25 | 14.39 | 15.23 | 31,249 | +0.52(+3.53%) |
Jun 14, 2012 | 14.93 | 15.09 | 14.71 | 14.71 | 18,492 | -0.42(-2.79%) |
Jun 13, 2012 | 15.14 | 15.17 | 14.89 | 15.13 | 16,288 | -0.03(-0.18%) |
Jun 12, 2012 | 15.05 | 15.23 | 14.87 | 15.16 | 4,511 | +0.30(+2.00%) |
Jun 11, 2012 | 15.37 | 15.66 | 14.72 | 14.86 | 56,509 | -0.53(-3.44%) |
Jun 08, 2012 | 14.38 | 15.57 | 14.38 | 15.39 | 37,836 | +0.91(+6.32%) |
Jun 07, 2012 | 13.91 | 14.74 | 13.91 | 14.47 | 26,854 | +0.73(+5.31%) |
Jun 06, 2012 | 13.67 | 13.94 | 12.96 | 13.74 | 10,645 | +0.06(+0.47%) |
Jun 05, 2012 | 14.33 | 14.60 | 13.42 | 13.68 | 15,606 | -0.65(-4.57%) |
Jun 04, 2012 | 13.82 | 14.86 | 13.47 | 14.33 | 79,220 | +0.81(+6.00%) |
Jun 01, 2012 | 13.04 | 13.54 | 13.01 | 13.52 | 8,833 | +0.27(+2.04%) |
May 31, 2012 | 13.09 | 13.68 | 12.18 | 13.25 | 25,965 | +0.11(+0.86%) |
May 30, 2012 | 13.09 | 13.37 | 13.09 | 13.14 | 2,033 | +0.09(+0.71%) |
May 29, 2012 | 13.34 | 13.88 | 12.93 | 13.05 | 24,434 | -0.23(-1.71%) |
May 25, 2012 | 12.82 | 13.47 | 12.82 | 13.27 | 9,992 | +0.45(+3.54%) |
May 24, 2012 | 12.96 | 13.12 | 12.82 | 12.82 | 1,314 | -0.24(-1.86%) |
May 23, 2012 | 12.59 | 13.73 | 11.55 | 13.06 | 11,793 | +0.31(+2.46%) |
May 22, 2012 | 12.65 | 13.14 | 12.05 | 12.75 | 5,047 | -0.06(-0.46%) |
May 21, 2012 | 12.14 | 12.81 | 12.12 | 12.81 | 1,253 | +0.67(+5.48%) |
May 18, 2012 | 12.20 | 12.44 | 11.63 | 12.14 | 7,818 | -0.35(-2.81%) |
May 17, 2012 | 13.12 | 14.00 | 11.90 | 12.49 | 16,094 | -0.76(-5.71%) |
May 16, 2012 | 13.16 | 13.39 | 13.14 | 13.25 | 5,217 | -0.15(-1.09%) |
May 15, 2012 | 13.41 | 13.57 | 13.31 | 13.40 | 18,312 | +0.01(+0.08%) |
May 14, 2012 | 13.52 | 13.56 | 13.12 | 13.39 | 21,559 | -0.34(-2.44%) |
May 11, 2012 | 13.52 | 13.72 | 13.31 | 13.72 | 24,885 | +0.25(+1.89%) |
May 10, 2012 | 13.68 | 13.68 | 13.27 | 13.47 | 8,881 | -0.04(-0.28%) |
May 09, 2012 | 14.05 | 14.08 | 13.39 | 13.51 | 18,957 | -0.39(-2.80%) |
May 08, 2012 | 13.46 | 14.05 | 13.36 | 13.90 | 25,519 | +0.29(+2.15%) |
May 07, 2012 | 13.52 | 13.64 | 13.26 | 13.60 | 39,505 | +0.14(+1.05%) |
May 04, 2012 | 13.43 | 13.66 | 13.32 | 13.46 | 13,866 | +0.09(+0.69%) |
May 03, 2012 | 13.25 | 13.41 | 13.21 | 13.37 | 11,623 | +0.25(+1.90%) |
May 02, 2012 | 13.08 | 13.28 | 13.08 | 13.12 | 5,344 | +0.04(+0.29%) |