Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.25 | 21.58 | 20.25 | 21.48 | 567,939 | +1.05(+5.13%) |
Jul 30, 2012 | 19.86 | 20.90 | 19.67 | 20.43 | 750,643 | +0.49(+2.45%) |
Jul 27, 2012 | 17.10 | 20.20 | 17.05 | 19.94 | 1,911,568 | +4.17(+26.47%) |
Jul 26, 2012 | 15.74 | 15.91 | 15.39 | 15.77 | 237,298 | +0.24(+1.58%) |
Jul 25, 2012 | 15.60 | 15.90 | 15.44 | 15.52 | 168,375 | +0.05(+0.35%) |
Jul 24, 2012 | 15.83 | 15.83 | 15.29 | 15.47 | 142,544 | -0.28(-1.80%) |
Jul 23, 2012 | 15.84 | 15.90 | 15.49 | 15.75 | 125,784 | -0.27(-1.67%) |
Jul 20, 2012 | 15.94 | 16.12 | 15.87 | 16.02 | 141,272 | -0.02(-0.10%) |
Jul 19, 2012 | 15.65 | 16.39 | 15.65 | 16.04 | 245,266 | +0.44(+2.79%) |
Jul 18, 2012 | 15.33 | 15.67 | 15.26 | 15.60 | 185,163 | +0.29(+1.90%) |
Jul 17, 2012 | 15.55 | 15.55 | 15.04 | 15.31 | 226,546 | -0.23(-1.48%) |
Jul 16, 2012 | 15.84 | 15.95 | 15.23 | 15.54 | 267,509 | -0.31(-1.98%) |
Jul 13, 2012 | 15.53 | 16.01 | 15.46 | 15.85 | 132,607 | +0.35(+2.27%) |
Jul 12, 2012 | 15.32 | 15.60 | 15.13 | 15.50 | 174,091 | +0.05(+0.30%) |
Jul 11, 2012 | 15.67 | 15.67 | 15.17 | 15.45 | 230,148 | -0.20(-1.27%) |
Jul 10, 2012 | 15.69 | 15.96 | 15.57 | 15.65 | 242,532 | -0.01(-0.05%) |
Jul 09, 2012 | 15.56 | 15.69 | 15.33 | 15.66 | 349,529 | +0.13(+0.84%) |
Jul 06, 2012 | 15.63 | 15.68 | 15.35 | 15.53 | 148,919 | -0.26(-1.65%) |
Jul 05, 2012 | 15.63 | 15.81 | 15.48 | 15.79 | 134,449 | +0.15(+0.98%) |
Jul 03, 2012 | 15.51 | 15.94 | 15.51 | 15.64 | 123,656 | +0.17(+1.09%) |
Jul 02, 2012 | 15.04 | 15.55 | 15.04 | 15.47 | 252,023 | +0.43(+2.85%) |
Jun 29, 2012 | 14.71 | 15.10 | 14.54 | 15.04 | 120,082 | +0.65(+4.51%) |
Jun 28, 2012 | 14.28 | 14.51 | 14.03 | 14.39 | 362,855 | -0.03(-0.21%) |
Jun 27, 2012 | 14.60 | 14.69 | 14.31 | 14.42 | 165,469 | -0.12(-0.84%) |
Jun 26, 2012 | 14.55 | 14.74 | 14.37 | 14.54 | 110,909 | -0.02(-0.11%) |
Jun 25, 2012 | 14.54 | 14.74 | 14.34 | 14.56 | 102,640 | -0.25(-1.70%) |
Jun 22, 2012 | 14.65 | 14.96 | 14.49 | 14.81 | 164,723 | +0.28(+1.95%) |
Jun 21, 2012 | 15.15 | 15.19 | 14.48 | 14.53 | 147,572 | -0.63(-4.14%) |
Jun 20, 2012 | 15.09 | 15.24 | 14.92 | 15.16 | 132,342 | +0.05(+0.30%) |
Jun 19, 2012 | 14.72 | 15.16 | 14.61 | 15.11 | 168,414 | +0.47(+3.18%) |
Jun 18, 2012 | 14.38 | 14.64 | 14.12 | 14.64 | 203,273 | +0.24(+1.70%) |
Jun 15, 2012 | 14.48 | 14.56 | 14.33 | 14.40 | 151,759 | -0.02(-0.11%) |
Jun 14, 2012 | 14.24 | 14.52 | 14.24 | 14.41 | 138,827 | +0.18(+1.29%) |
Jun 13, 2012 | 14.07 | 14.55 | 14.07 | 14.23 | 279,754 | +0.11(+0.76%) |
Jun 12, 2012 | 13.89 | 14.26 | 13.83 | 14.12 | 232,698 | +0.24(+1.76%) |
Jun 11, 2012 | 13.94 | 14.06 | 13.80 | 13.88 | 244,364 | +0.05(+0.39%) |
Jun 08, 2012 | 13.51 | 13.95 | 13.38 | 13.83 | 239,849 | +0.26(+1.92%) |
Jun 07, 2012 | 13.76 | 13.93 | 13.43 | 13.57 | 315,351 | -0.04(-0.28%) |
Jun 06, 2012 | 13.38 | 13.75 | 13.26 | 13.60 | 263,510 | +0.30(+2.24%) |
Jun 05, 2012 | 13.14 | 13.37 | 12.94 | 13.31 | 218,007 | +0.08(+0.58%) |
Jun 04, 2012 | 13.41 | 13.47 | 13.03 | 13.23 | 319,522 | -0.15(-1.09%) |
Jun 01, 2012 | 13.51 | 13.55 | 13.25 | 13.38 | 228,713 | -0.43(-3.10%) |
May 31, 2012 | 13.80 | 13.89 | 13.42 | 13.80 | 266,357 | -0.01(-0.06%) |
May 30, 2012 | 14.17 | 14.22 | 13.68 | 13.81 | 256,572 | -0.60(-4.19%) |
May 29, 2012 | 14.35 | 14.58 | 14.13 | 14.41 | 258,404 | +0.20(+1.40%) |
May 25, 2012 | 14.16 | 14.41 | 14.08 | 14.22 | 105,533 | +0.06(+0.43%) |
May 24, 2012 | 14.06 | 14.34 | 13.87 | 14.15 | 234,771 | +0.15(+1.04%) |
May 23, 2012 | 13.50 | 14.13 | 13.50 | 14.01 | 275,966 | +0.41(+2.98%) |
May 22, 2012 | 13.44 | 13.91 | 13.37 | 13.60 | 291,346 | +0.11(+0.85%) |
May 21, 2012 | 13.28 | 13.68 | 13.20 | 13.49 | 233,453 | +0.22(+1.67%) |
May 18, 2012 | 13.45 | 13.75 | 13.17 | 13.27 | 258,125 | -0.18(-1.31%) |
May 17, 2012 | 13.97 | 13.97 | 13.38 | 13.44 | 280,230 | -0.55(-3.93%) |
May 16, 2012 | 13.91 | 14.26 | 13.88 | 13.99 | 260,998 | +0.11(+0.77%) |
May 15, 2012 | 13.81 | 14.22 | 13.73 | 13.89 | 302,794 | -0.02(-0.16%) |
May 14, 2012 | 13.67 | 14.14 | 13.67 | 13.91 | 439,626 | +0.02(+0.11%) |
May 11, 2012 | 13.27 | 14.02 | 13.22 | 13.90 | 450,140 | +0.60(+4.54%) |
May 10, 2012 | 12.78 | 13.30 | 12.61 | 13.29 | 498,227 | +0.53(+4.13%) |
May 09, 2012 | 11.89 | 12.87 | 11.86 | 12.76 | 1,422,798 | -0.89(-6.55%) |
May 08, 2012 | 13.68 | 13.95 | 13.48 | 13.66 | 704,228 | -0.20(-1.43%) |
May 07, 2012 | 13.90 | 14.32 | 13.73 | 13.86 | 478,867 | -0.11(-0.77%) |
May 04, 2012 | 13.77 | 14.14 | 13.73 | 13.96 | 269,877 | +0.18(+1.27%) |
May 03, 2012 | 14.21 | 14.23 | 13.57 | 13.79 | 293,653 | -0.47(-3.27%) |
May 02, 2012 | 14.38 | 14.50 | 14.17 | 14.25 | 236,948 | -0.13(-0.90%) |