Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.46 | 14.82 | 14.41 | 14.61 | 375,215 | +0.14(+0.97%) |
Jul 30, 2012 | 14.51 | 14.74 | 14.19 | 14.47 | 135,508 | -0.01(-0.07%) |
Jul 27, 2012 | 13.88 | 14.56 | 13.82 | 14.48 | 117,984 | +0.71(+5.16%) |
Jul 26, 2012 | 13.81 | 13.83 | 13.49 | 13.77 | 100,839 | +0.15(+1.10%) |
Jul 25, 2012 | 13.87 | 14.11 | 13.50 | 13.62 | 134,634 | -0.12(-0.87%) |
Jul 24, 2012 | 14.15 | 14.17 | 13.67 | 13.74 | 91,607 | -0.34(-2.41%) |
Jul 23, 2012 | 14.00 | 14.18 | 13.70 | 14.08 | 103,086 | -0.15(-1.05%) |
Jul 20, 2012 | 14.32 | 14.35 | 14.17 | 14.23 | 98,560 | -0.20(-1.39%) |
Jul 19, 2012 | 14.47 | 14.56 | 14.31 | 14.43 | 74,012 | +0.00(+0.00%) |
Jul 18, 2012 | 14.68 | 14.85 | 14.32 | 14.43 | 113,833 | -0.30(-2.04%) |
Jul 17, 2012 | 14.68 | 14.82 | 14.46 | 14.73 | 91,555 | +0.15(+1.03%) |
Jul 16, 2012 | 14.94 | 14.94 | 14.54 | 14.58 | 106,290 | -0.34(-2.28%) |
Jul 13, 2012 | 14.99 | 15.09 | 14.84 | 14.92 | 103,380 | +0.01(+0.07%) |
Jul 12, 2012 | 14.64 | 15.09 | 14.49 | 14.91 | 190,602 | +0.24(+1.64%) |
Jul 11, 2012 | 14.12 | 14.81 | 14.04 | 14.67 | 230,232 | +0.60(+4.26%) |
Jul 10, 2012 | 14.77 | 14.78 | 14.07 | 14.07 | 206,921 | -0.57(-3.89%) |
Jul 09, 2012 | 14.99 | 15.06 | 14.61 | 14.64 | 229,214 | -0.38(-2.53%) |
Jul 06, 2012 | 15.33 | 15.42 | 15.01 | 15.02 | 101,769 | -0.48(-3.10%) |
Jul 05, 2012 | 15.73 | 15.87 | 15.47 | 15.50 | 119,321 | -0.29(-1.84%) |
Jul 03, 2012 | 15.54 | 15.84 | 15.46 | 15.79 | 92,976 | +0.21(+1.35%) |
Jul 02, 2012 | 15.08 | 15.59 | 14.96 | 15.58 | 147,995 | +0.43(+2.84%) |
Jun 29, 2012 | 14.96 | 15.18 | 14.87 | 15.15 | 171,979 | +0.46(+3.13%) |
Jun 28, 2012 | 14.81 | 14.91 | 14.32 | 14.69 | 130,945 | -0.28(-1.87%) |
Jun 27, 2012 | 14.68 | 15.06 | 14.52 | 14.97 | 144,021 | +0.30(+2.04%) |
Jun 26, 2012 | 14.72 | 14.97 | 14.65 | 14.67 | 104,786 | -0.06(-0.41%) |
Jun 25, 2012 | 15.07 | 15.21 | 14.58 | 14.73 | 146,451 | -0.57(-3.73%) |
Jun 22, 2012 | 15.10 | 15.37 | 14.87 | 15.30 | 1,014,006 | +0.28(+1.86%) |
Jun 21, 2012 | 15.06 | 15.14 | 14.85 | 15.02 | 209,160 | -0.04(-0.27%) |
Jun 20, 2012 | 15.05 | 15.27 | 14.94 | 15.06 | 141,717 | +0.06(+0.40%) |
Jun 19, 2012 | 14.49 | 15.01 | 14.46 | 15.00 | 177,648 | +0.59(+4.09%) |
Jun 18, 2012 | 13.56 | 14.48 | 13.56 | 14.41 | 275,401 | +0.77(+5.65%) |
Jun 15, 2012 | 13.50 | 13.85 | 13.42 | 13.64 | 370,022 | +0.07(+0.52%) |
Jun 14, 2012 | 13.47 | 13.60 | 13.38 | 13.57 | 164,229 | +0.07(+0.52%) |
Jun 13, 2012 | 13.43 | 13.66 | 13.36 | 13.50 | 206,942 | +0.00(+0.00%) |
Jun 12, 2012 | 13.74 | 13.82 | 13.30 | 13.50 | 393,275 | -0.23(-1.68%) |
Jun 11, 2012 | 14.33 | 14.42 | 13.57 | 13.73 | 349,111 | -0.24(-1.72%) |
Jun 08, 2012 | 13.80 | 14.08 | 13.80 | 13.97 | 102,620 | +0.11(+0.79%) |
Jun 07, 2012 | 14.04 | 14.07 | 13.84 | 13.86 | 170,618 | +0.02(+0.14%) |
Jun 06, 2012 | 13.84 | 13.92 | 13.75 | 13.84 | 98,427 | +0.07(+0.51%) |
Jun 05, 2012 | 13.77 | 13.94 | 13.65 | 13.77 | 85,931 | -0.09(-0.65%) |
Jun 04, 2012 | 14.08 | 14.11 | 13.73 | 13.86 | 104,398 | -0.22(-1.56%) |
Jun 01, 2012 | 14.19 | 14.94 | 13.50 | 14.08 | 115,399 | -0.34(-2.36%) |
May 31, 2012 | 14.94 | 14.96 | 14.37 | 14.42 | 174,537 | -0.56(-3.74%) |
May 30, 2012 | 14.75 | 15.04 | 14.55 | 14.98 | 455,166 | +0.07(+0.47%) |
May 29, 2012 | 14.12 | 15.25 | 14.12 | 14.91 | 393,302 | +1.21(+8.83%) |
May 25, 2012 | 13.73 | 13.81 | 13.67 | 13.70 | 52,364 | -0.07(-0.51%) |
May 24, 2012 | 13.86 | 13.98 | 13.62 | 13.77 | 43,256 | -0.10(-0.72%) |
May 23, 2012 | 13.77 | 13.90 | 13.67 | 13.87 | 54,651 | -0.04(-0.29%) |
May 22, 2012 | 13.87 | 14.26 | 13.83 | 13.91 | 96,714 | -0.02(-0.14%) |
May 21, 2012 | 13.99 | 14.36 | 13.87 | 13.93 | 242,182 | +0.02(+0.14%) |
May 18, 2012 | 14.36 | 14.54 | 13.88 | 13.91 | 93,711 | -0.48(-3.34%) |
May 17, 2012 | 14.62 | 14.67 | 14.39 | 14.39 | 93,926 | -0.27(-1.84%) |
May 16, 2012 | 14.96 | 15.09 | 14.66 | 14.66 | 82,283 | -0.26(-1.74%) |
May 15, 2012 | 14.93 | 15.04 | 14.81 | 14.92 | 73,478 | -0.02(-0.13%) |
May 14, 2012 | 14.99 | 15.11 | 14.89 | 14.94 | 100,873 | -0.21(-1.39%) |
May 11, 2012 | 15.07 | 15.24 | 14.99 | 15.15 | 91,240 | -0.06(-0.39%) |
May 10, 2012 | 15.31 | 15.74 | 15.14 | 15.21 | 254,458 | +0.04(+0.26%) |
May 09, 2012 | 15.01 | 15.35 | 15.01 | 15.17 | 222,995 | -0.01(-0.07%) |
May 08, 2012 | 14.38 | 15.32 | 14.38 | 15.18 | 182,623 | +0.72(+4.98%) |
May 07, 2012 | 14.30 | 14.55 | 14.26 | 14.46 | 160,963 | +0.14(+0.98%) |
May 04, 2012 | 13.71 | 14.49 | 13.62 | 14.32 | 341,218 | +0.49(+3.54%) |
May 03, 2012 | 14.01 | 14.07 | 13.77 | 13.83 | 146,493 | -0.16(-1.14%) |
May 02, 2012 | 13.71 | 13.99 | 13.68 | 13.99 | 84,329 | +0.17(+1.23%) |