Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.95 | 14.22 | 13.95 | 14.14 | 419,338 | +0.15(+1.04%) |
Jul 30, 2012 | 13.96 | 14.12 | 13.90 | 13.99 | 425,022 | +0.11(+0.76%) |
Jul 27, 2012 | 13.56 | 13.99 | 13.55 | 13.89 | 791,260 | +0.58(+4.39%) |
Jul 26, 2012 | 13.52 | 13.55 | 13.21 | 13.30 | 382,809 | +0.02(+0.12%) |
Jul 25, 2012 | 13.53 | 13.53 | 13.21 | 13.29 | 268,185 | -0.12(-0.91%) |
Jul 24, 2012 | 13.74 | 13.80 | 13.38 | 13.41 | 354,254 | -0.28(-2.07%) |
Jul 23, 2012 | 13.65 | 13.81 | 13.65 | 13.69 | 266,971 | -0.24(-1.75%) |
Jul 20, 2012 | 14.06 | 14.08 | 13.90 | 13.94 | 421,902 | -0.24(-1.66%) |
Jul 19, 2012 | 14.14 | 14.23 | 13.95 | 14.17 | 576,202 | +0.03(+0.23%) |
Jul 18, 2012 | 14.07 | 14.26 | 14.03 | 14.14 | 473,405 | +0.07(+0.52%) |
Jul 17, 2012 | 14.17 | 14.34 | 13.96 | 14.07 | 318,881 | -0.05(-0.34%) |
Jul 16, 2012 | 14.34 | 14.36 | 14.09 | 14.12 | 175,436 | -0.31(-2.14%) |
Jul 13, 2012 | 14.20 | 14.52 | 14.18 | 14.42 | 418,287 | +0.25(+1.77%) |
Jul 12, 2012 | 14.25 | 14.33 | 13.94 | 14.17 | 407,723 | -0.24(-1.69%) |
Jul 11, 2012 | 14.54 | 14.60 | 14.31 | 14.42 | 481,230 | -0.11(-0.78%) |
Jul 10, 2012 | 14.89 | 14.99 | 14.37 | 14.53 | 628,961 | -0.24(-1.59%) |
Jul 09, 2012 | 14.69 | 14.87 | 14.67 | 14.76 | 449,653 | +0.00(+0.00%) |
Jul 06, 2012 | 14.52 | 14.79 | 14.52 | 14.76 | 666,853 | +0.09(+0.61%) |
Jul 05, 2012 | 14.89 | 14.97 | 14.63 | 14.67 | 782,001 | -0.22(-1.47%) |
Jul 03, 2012 | 14.50 | 14.89 | 14.43 | 14.89 | 212,635 | +0.39(+2.68%) |
Jul 02, 2012 | 14.27 | 14.52 | 14.08 | 14.50 | 433,930 | +0.32(+2.29%) |
Jun 29, 2012 | 13.74 | 14.18 | 13.74 | 14.18 | 397,130 | +0.68(+5.05%) |
Jun 28, 2012 | 13.35 | 13.50 | 13.23 | 13.50 | 301,628 | +0.00(+0.00%) |
Jun 27, 2012 | 13.43 | 13.60 | 13.40 | 13.50 | 280,161 | +0.14(+1.03%) |
Jun 26, 2012 | 13.36 | 13.44 | 13.25 | 13.36 | 369,649 | -0.01(-0.06%) |
Jun 25, 2012 | 13.52 | 13.57 | 13.36 | 13.37 | 517,960 | -0.39(-2.83%) |
Jun 22, 2012 | 13.79 | 13.82 | 13.60 | 13.76 | 525,498 | +0.03(+0.24%) |
Jun 21, 2012 | 13.90 | 13.96 | 13.69 | 13.73 | 544,988 | -0.19(-1.34%) |
Jun 20, 2012 | 14.09 | 14.18 | 13.87 | 13.91 | 637,961 | -0.23(-1.61%) |
Jun 19, 2012 | 14.06 | 14.29 | 13.99 | 14.14 | 412,656 | +0.13(+0.93%) |
Jun 18, 2012 | 13.78 | 14.03 | 13.73 | 14.01 | 372,331 | +0.12(+0.88%) |
Jun 15, 2012 | 13.92 | 13.97 | 13.80 | 13.89 | 545,562 | +0.02(+0.12%) |
Jun 14, 2012 | 13.78 | 13.92 | 13.66 | 13.87 | 435,268 | +0.13(+0.94%) |
Jun 13, 2012 | 13.90 | 14.00 | 13.62 | 13.74 | 631,410 | -0.22(-1.57%) |
Jun 12, 2012 | 13.78 | 13.96 | 13.57 | 13.96 | 421,967 | +0.26(+1.89%) |
Jun 11, 2012 | 14.14 | 14.26 | 13.69 | 13.70 | 528,125 | -0.28(-1.97%) |
Jun 08, 2012 | 13.66 | 14.07 | 13.55 | 13.98 | 340,268 | +0.25(+1.83%) |
Jun 07, 2012 | 13.90 | 14.07 | 13.71 | 13.73 | 499,910 | -0.01(-0.06%) |
Jun 06, 2012 | 13.56 | 13.75 | 13.54 | 13.73 | 561,226 | +0.27(+1.99%) |
Jun 05, 2012 | 13.38 | 13.55 | 13.36 | 13.47 | 672,995 | +0.06(+0.48%) |
Jun 04, 2012 | 13.39 | 13.55 | 13.24 | 13.40 | 535,304 | +0.09(+0.67%) |
Jun 01, 2012 | 13.46 | 13.56 | 13.28 | 13.31 | 509,118 | -0.39(-2.84%) |
May 31, 2012 | 13.78 | 13.87 | 13.54 | 13.70 | 458,620 | -0.10(-0.71%) |
May 30, 2012 | 13.89 | 13.89 | 13.73 | 13.80 | 291,160 | -0.22(-1.56%) |
May 29, 2012 | 13.99 | 14.09 | 13.82 | 14.02 | 344,081 | +0.14(+0.99%) |
May 25, 2012 | 13.93 | 14.03 | 13.82 | 13.88 | 225,410 | -0.02(-0.17%) |
May 24, 2012 | 13.78 | 13.91 | 13.65 | 13.91 | 342,941 | +0.18(+1.29%) |
May 23, 2012 | 13.51 | 13.76 | 13.28 | 13.73 | 380,306 | +0.08(+0.59%) |
May 22, 2012 | 13.59 | 13.77 | 13.53 | 13.65 | 453,529 | +0.05(+0.36%) |
May 21, 2012 | 13.52 | 13.67 | 13.39 | 13.60 | 287,429 | +0.16(+1.20%) |
May 18, 2012 | 13.38 | 13.59 | 13.38 | 13.44 | 449,073 | +0.06(+0.42%) |
May 17, 2012 | 13.86 | 13.87 | 13.34 | 13.38 | 418,537 | -0.44(-3.21%) |
May 16, 2012 | 13.94 | 14.15 | 13.81 | 13.82 | 452,266 | -0.08(-0.58%) |
May 15, 2012 | 13.92 | 14.03 | 13.78 | 13.91 | 476,829 | +0.03(+0.23%) |
May 14, 2012 | 13.78 | 13.97 | 13.63 | 13.87 | 500,358 | -0.09(-0.63%) |
May 11, 2012 | 13.75 | 14.19 | 13.75 | 13.96 | 445,544 | +0.06(+0.41%) |
May 10, 2012 | 14.06 | 14.08 | 13.78 | 13.91 | 437,098 | +0.00(+0.00%) |
May 09, 2012 | 13.77 | 14.04 | 13.66 | 13.91 | 543,559 | -0.07(-0.52%) |
May 08, 2012 | 14.24 | 14.31 | 13.87 | 13.98 | 614,325 | -0.42(-2.91%) |
May 07, 2012 | 14.22 | 14.40 | 14.15 | 14.40 | 435,399 | +0.10(+0.68%) |
May 04, 2012 | 14.63 | 14.70 | 14.20 | 14.30 | 554,569 | -0.40(-2.74%) |
May 03, 2012 | 14.79 | 14.96 | 14.65 | 14.70 | 465,935 | -0.12(-0.81%) |
May 02, 2012 | 14.69 | 14.87 | 14.62 | 14.82 | 567,832 | +0.04(+0.27%) |