Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.21 | 15.69 | 14.78 | 15.53 | 1,043,741 | +0.35(+2.28%) |
Jul 30, 2012 | 14.98 | 15.42 | 14.93 | 15.18 | 534,889 | +0.25(+1.66%) |
Jul 27, 2012 | 14.78 | 15.15 | 14.55 | 14.93 | 420,498 | +0.20(+1.34%) |
Jul 26, 2012 | 14.26 | 14.89 | 14.08 | 14.74 | 201,810 | +0.74(+5.31%) |
Jul 25, 2012 | 13.93 | 14.03 | 13.79 | 13.99 | 261,668 | +0.06(+0.41%) |
Jul 24, 2012 | 14.60 | 14.71 | 13.82 | 13.93 | 380,823 | -0.69(-4.69%) |
Jul 23, 2012 | 14.03 | 14.64 | 13.72 | 14.62 | 164,330 | +0.30(+2.07%) |
Jul 20, 2012 | 13.85 | 14.33 | 13.77 | 14.32 | 417,634 | +0.39(+2.78%) |
Jul 19, 2012 | 14.03 | 14.13 | 13.66 | 13.93 | 287,291 | -0.02(-0.12%) |
Jul 18, 2012 | 13.72 | 14.08 | 13.64 | 13.95 | 457,829 | +0.12(+0.90%) |
Jul 17, 2012 | 13.65 | 13.91 | 13.55 | 13.83 | 705,537 | +0.29(+2.13%) |
Jul 16, 2012 | 13.55 | 13.78 | 13.06 | 13.54 | 222,465 | +0.04(+0.31%) |
Jul 13, 2012 | 13.46 | 13.53 | 13.22 | 13.50 | 306,371 | +0.12(+0.86%) |
Jul 12, 2012 | 14.09 | 14.29 | 13.29 | 13.38 | 721,365 | -0.78(-5.48%) |
Jul 11, 2012 | 13.90 | 14.72 | 13.90 | 14.16 | 839,194 | -0.40(-2.72%) |
Jul 10, 2012 | 15.35 | 15.62 | 14.52 | 14.55 | 874,598 | -0.64(-4.19%) |
Jul 09, 2012 | 15.12 | 15.56 | 15.02 | 15.19 | 586,676 | +0.01(+0.05%) |
Jul 06, 2012 | 15.28 | 15.31 | 14.87 | 15.18 | 341,487 | -0.24(-1.55%) |
Jul 05, 2012 | 15.31 | 15.54 | 15.26 | 15.42 | 305,619 | +0.11(+0.70%) |
Jul 03, 2012 | 14.55 | 15.41 | 14.51 | 15.31 | 156,574 | +0.80(+5.52%) |
Jul 02, 2012 | 14.65 | 14.68 | 14.33 | 14.51 | 452,013 | +0.02(+0.11%) |
Jun 29, 2012 | 14.27 | 14.51 | 13.94 | 14.50 | 286,326 | +0.46(+3.29%) |
Jun 28, 2012 | 13.83 | 14.15 | 13.83 | 14.03 | 191,328 | +0.09(+0.65%) |
Jun 27, 2012 | 13.72 | 14.08 | 13.70 | 13.94 | 431,333 | +0.24(+1.75%) |
Jun 26, 2012 | 13.64 | 13.93 | 13.58 | 13.70 | 685,736 | +0.09(+0.67%) |
Jun 25, 2012 | 14.10 | 14.20 | 13.14 | 13.61 | 1,334,258 | -0.82(-5.66%) |
Jun 22, 2012 | 15.30 | 15.32 | 14.39 | 14.43 | 2,494,522 | -0.64(-4.22%) |
Jun 21, 2012 | 15.42 | 15.59 | 14.79 | 15.07 | 407,973 | -0.34(-2.20%) |
Jun 20, 2012 | 15.83 | 15.92 | 15.21 | 15.40 | 520,968 | -0.44(-2.76%) |
Jun 19, 2012 | 15.24 | 16.10 | 15.01 | 15.84 | 471,160 | +0.64(+4.24%) |
Jun 18, 2012 | 15.25 | 15.28 | 14.74 | 15.20 | 369,832 | -0.34(-2.18%) |
Jun 15, 2012 | 15.26 | 15.64 | 15.12 | 15.54 | 594,218 | +0.27(+1.79%) |
Jun 14, 2012 | 15.34 | 15.53 | 15.06 | 15.26 | 390,455 | +0.08(+0.54%) |
Jun 13, 2012 | 14.85 | 15.31 | 14.70 | 15.18 | 349,926 | +0.23(+1.55%) |
Jun 12, 2012 | 15.16 | 15.29 | 14.67 | 14.95 | 540,928 | -0.10(-0.66%) |
Jun 11, 2012 | 16.03 | 16.03 | 14.88 | 15.05 | 724,418 | -0.64(-4.05%) |
Jun 08, 2012 | 15.91 | 16.02 | 15.59 | 15.69 | 640,924 | -0.29(-1.81%) |
Jun 07, 2012 | 16.15 | 16.32 | 15.33 | 15.97 | 996,280 | -0.02(-0.10%) |
Jun 06, 2012 | 15.44 | 16.00 | 15.44 | 15.99 | 775,115 | +0.57(+3.69%) |
Jun 05, 2012 | 15.27 | 15.54 | 15.11 | 15.42 | 629,734 | +0.09(+0.59%) |
Jun 04, 2012 | 15.11 | 15.62 | 14.82 | 15.33 | 575,825 | +0.26(+1.75%) |
Jun 01, 2012 | 14.93 | 15.25 | 14.79 | 15.07 | 571,121 | -0.18(-1.19%) |
May 31, 2012 | 15.39 | 16.02 | 15.15 | 15.25 | 472,908 | -0.15(-0.97%) |
May 30, 2012 | 15.29 | 15.53 | 15.00 | 15.40 | 211,756 | -0.07(-0.43%) |
May 29, 2012 | 14.69 | 16.14 | 14.24 | 15.46 | 708,445 | +0.81(+5.52%) |
May 25, 2012 | 15.03 | 15.03 | 14.58 | 14.65 | 169,432 | -0.45(-2.95%) |
May 24, 2012 | 15.52 | 15.52 | 14.80 | 15.10 | 345,536 | -0.42(-2.71%) |
May 23, 2012 | 15.34 | 15.63 | 15.24 | 15.52 | 558,285 | +0.02(+0.16%) |
May 22, 2012 | 15.27 | 15.64 | 15.26 | 15.50 | 309,928 | +0.22(+1.46%) |
May 21, 2012 | 14.99 | 15.45 | 14.74 | 15.27 | 437,116 | +0.21(+1.37%) |
May 18, 2012 | 15.01 | 15.29 | 14.93 | 15.07 | 430,707 | +0.07(+0.44%) |
May 17, 2012 | 15.56 | 15.56 | 14.82 | 15.00 | 622,114 | -0.58(-3.71%) |
May 16, 2012 | 15.85 | 15.85 | 15.43 | 15.58 | 738,044 | -0.27(-1.72%) |
May 15, 2012 | 15.87 | 16.60 | 15.73 | 15.85 | 684,907 | -0.05(-0.31%) |
May 14, 2012 | 16.32 | 16.32 | 15.81 | 15.90 | 314,385 | -0.61(-3.70%) |
May 11, 2012 | 16.40 | 16.76 | 16.35 | 16.51 | 441,309 | +0.02(+0.10%) |
May 10, 2012 | 16.20 | 16.58 | 16.20 | 16.49 | 516,039 | +0.40(+2.51%) |
May 09, 2012 | 15.85 | 16.28 | 15.80 | 16.09 | 517,225 | +0.08(+0.52%) |
May 08, 2012 | 15.97 | 16.10 | 15.85 | 16.01 | 594,635 | -0.03(-0.21%) |
May 07, 2012 | 16.20 | 16.61 | 15.78 | 16.04 | 564,716 | -0.06(-0.36%) |
May 04, 2012 | 16.50 | 16.50 | 16.02 | 16.10 | 300,477 | -0.45(-2.69%) |
May 03, 2012 | 17.20 | 17.21 | 16.44 | 16.54 | 559,538 | -0.69(-4.02%) |
May 02, 2012 | 17.25 | 17.33 | 16.96 | 17.24 | 131,265 | -0.18(-1.04%) |