Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.73 | 13.79 | 13.41 | 13.44 | 405,584 | -0.32(-2.33%) |
Jul 30, 2012 | 13.94 | 14.05 | 13.69 | 13.76 | 201,654 | -0.10(-0.73%) |
Jul 27, 2012 | 13.55 | 13.91 | 13.46 | 13.86 | 296,990 | +0.37(+2.71%) |
Jul 26, 2012 | 13.71 | 13.81 | 13.35 | 13.50 | 192,594 | +0.00(+0.00%) |
Jul 25, 2012 | 13.61 | 13.79 | 13.27 | 13.50 | 302,056 | -0.02(-0.14%) |
Jul 24, 2012 | 14.14 | 14.14 | 13.51 | 13.52 | 636,696 | -0.57(-4.01%) |
Jul 23, 2012 | 14.26 | 14.26 | 14.02 | 14.08 | 279,975 | -0.35(-2.43%) |
Jul 20, 2012 | 14.52 | 14.78 | 14.43 | 14.43 | 259,425 | -0.24(-1.62%) |
Jul 19, 2012 | 14.77 | 14.77 | 14.60 | 14.67 | 180,895 | -0.02(-0.13%) |
Jul 18, 2012 | 14.71 | 14.81 | 14.62 | 14.69 | 411,418 | -0.11(-0.71%) |
Jul 17, 2012 | 14.86 | 14.96 | 14.60 | 14.79 | 280,758 | +0.01(+0.05%) |
Jul 16, 2012 | 15.03 | 15.11 | 14.69 | 14.79 | 175,297 | -0.29(-1.90%) |
Jul 13, 2012 | 14.68 | 15.13 | 14.68 | 15.07 | 322,661 | +0.40(+2.72%) |
Jul 12, 2012 | 14.51 | 14.73 | 14.24 | 14.67 | 381,097 | +0.08(+0.54%) |
Jul 11, 2012 | 15.14 | 15.15 | 14.51 | 14.59 | 405,340 | -0.56(-3.73%) |
Jul 10, 2012 | 15.27 | 15.39 | 15.08 | 15.16 | 412,825 | +0.05(+0.32%) |
Jul 09, 2012 | 15.18 | 15.25 | 15.04 | 15.11 | 547,988 | -0.11(-0.69%) |
Jul 06, 2012 | 15.17 | 15.21 | 15.06 | 15.21 | 298,514 | -0.06(-0.39%) |
Jul 05, 2012 | 15.24 | 15.40 | 15.23 | 15.28 | 243,629 | +0.03(+0.22%) |
Jul 03, 2012 | 14.80 | 15.24 | 14.75 | 15.24 | 240,475 | +0.40(+2.71%) |
Jul 02, 2012 | 14.86 | 14.94 | 14.65 | 14.84 | 590,000 | -0.02(-0.15%) |
Jun 29, 2012 | 14.76 | 14.95 | 14.70 | 14.86 | 592,018 | +0.44(+3.08%) |
Jun 28, 2012 | 14.49 | 14.58 | 14.20 | 14.42 | 316,633 | -0.21(-1.44%) |
Jun 27, 2012 | 14.65 | 14.68 | 14.53 | 14.63 | 355,851 | -0.02(-0.13%) |
Jun 26, 2012 | 14.61 | 14.77 | 14.61 | 14.65 | 603,807 | +0.05(+0.33%) |
Jun 25, 2012 | 14.59 | 14.62 | 14.48 | 14.60 | 353,296 | -0.16(-1.10%) |
Jun 22, 2012 | 14.72 | 14.76 | 14.58 | 14.76 | 1,219,237 | +0.08(+0.56%) |
Jun 21, 2012 | 15.06 | 15.09 | 14.56 | 14.68 | 1,896,726 | -0.48(-3.18%) |
Jun 20, 2012 | 15.12 | 15.29 | 15.02 | 15.16 | 299,137 | +0.07(+0.45%) |
Jun 19, 2012 | 14.64 | 15.16 | 14.54 | 15.09 | 539,570 | +0.56(+3.86%) |
Jun 18, 2012 | 14.41 | 14.61 | 14.35 | 14.53 | 683,196 | +0.03(+0.18%) |
Jun 15, 2012 | 14.84 | 14.89 | 14.37 | 14.50 | 806,826 | -0.35(-2.35%) |
Jun 14, 2012 | 14.75 | 14.95 | 14.68 | 14.85 | 269,053 | +0.10(+0.69%) |
Jun 13, 2012 | 15.06 | 15.17 | 14.66 | 14.75 | 317,664 | -0.35(-2.32%) |
Jun 12, 2012 | 14.83 | 15.17 | 14.72 | 15.10 | 456,086 | +0.34(+2.29%) |
Jun 11, 2012 | 15.32 | 15.34 | 14.76 | 14.76 | 737,090 | -0.46(-2.99%) |
Jun 08, 2012 | 14.98 | 15.23 | 14.94 | 15.22 | 309,987 | +0.18(+1.20%) |
Jun 07, 2012 | 15.25 | 15.29 | 15.03 | 15.04 | 432,025 | -0.01(-0.08%) |
Jun 06, 2012 | 14.85 | 15.05 | 14.80 | 15.05 | 477,676 | +0.29(+1.99%) |
Jun 05, 2012 | 14.71 | 14.88 | 14.58 | 14.76 | 388,302 | -0.05(-0.36%) |
Jun 04, 2012 | 15.02 | 15.14 | 14.64 | 14.81 | 487,973 | -0.11(-0.73%) |
Jun 01, 2012 | 15.53 | 15.63 | 14.90 | 14.92 | 738,396 | -0.75(-4.78%) |
May 31, 2012 | 15.61 | 15.83 | 15.45 | 15.67 | 604,652 | +0.06(+0.39%) |
May 30, 2012 | 15.75 | 15.90 | 15.45 | 15.61 | 834,929 | -0.26(-1.64%) |
May 29, 2012 | 15.87 | 15.89 | 15.57 | 15.87 | 650,128 | +0.15(+0.93%) |
May 25, 2012 | 15.68 | 15.87 | 15.65 | 15.72 | 547,011 | +0.00(+0.00%) |
May 24, 2012 | 16.08 | 16.28 | 15.54 | 15.72 | 961,089 | -0.02(-0.10%) |
May 23, 2012 | 14.90 | 15.87 | 14.73 | 15.73 | 1,671,569 | +1.27(+8.82%) |
May 22, 2012 | 14.17 | 14.69 | 14.07 | 14.46 | 896,544 | +0.27(+1.88%) |
May 21, 2012 | 13.90 | 14.20 | 13.77 | 14.19 | 708,708 | +0.29(+2.11%) |
May 18, 2012 | 14.32 | 14.32 | 13.78 | 13.90 | 1,058,095 | -0.42(-2.97%) |
May 17, 2012 | 14.51 | 14.58 | 14.32 | 14.32 | 707,666 | -0.21(-1.45%) |
May 16, 2012 | 14.62 | 14.84 | 14.52 | 14.53 | 898,769 | -0.07(-0.46%) |
May 15, 2012 | 14.51 | 14.77 | 14.42 | 14.60 | 545,354 | +0.09(+0.62%) |
May 14, 2012 | 14.53 | 14.69 | 14.40 | 14.51 | 351,660 | -0.18(-1.25%) |
May 11, 2012 | 14.59 | 14.74 | 14.55 | 14.70 | 317,888 | -0.02(-0.13%) |
May 10, 2012 | 14.92 | 14.92 | 14.61 | 14.71 | 247,700 | -0.09(-0.61%) |
May 09, 2012 | 14.68 | 14.99 | 14.63 | 14.80 | 459,779 | -0.03(-0.18%) |
May 08, 2012 | 14.70 | 14.96 | 14.70 | 14.83 | 804,858 | +0.02(+0.10%) |
May 07, 2012 | 14.64 | 14.88 | 14.64 | 14.82 | 492,815 | +0.14(+0.97%) |
May 04, 2012 | 14.78 | 14.85 | 14.55 | 14.67 | 640,313 | -0.22(-1.49%) |
May 03, 2012 | 15.02 | 15.06 | 14.80 | 14.90 | 526,590 | -0.11(-0.73%) |
May 02, 2012 | 14.83 | 15.00 | 14.71 | 15.00 | 757,697 | +0.10(+0.68%) |