Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.67 | 14.78 | 14.43 | 14.58 | 480,694 | -0.11(-0.75%) |
Jul 30, 2012 | 14.81 | 14.96 | 14.57 | 14.69 | 314,575 | -0.12(-0.79%) |
Jul 27, 2012 | 14.68 | 14.97 | 14.54 | 14.81 | 408,125 | +0.17(+1.18%) |
Jul 26, 2012 | 14.81 | 14.85 | 14.57 | 14.64 | 540,352 | +0.08(+0.54%) |
Jul 25, 2012 | 14.58 | 14.70 | 14.47 | 14.56 | 467,611 | +0.03(+0.22%) |
Jul 24, 2012 | 14.68 | 14.68 | 14.43 | 14.53 | 575,669 | -0.09(-0.59%) |
Jul 23, 2012 | 14.59 | 14.69 | 14.43 | 14.61 | 596,723 | -0.27(-1.84%) |
Jul 20, 2012 | 14.98 | 15.26 | 14.79 | 14.89 | 5,602,604 | -0.24(-1.61%) |
Jul 19, 2012 | 15.28 | 15.37 | 15.07 | 15.13 | 780,119 | -0.10(-0.67%) |
Jul 18, 2012 | 14.60 | 15.44 | 14.60 | 15.23 | 1,217,959 | +0.60(+4.07%) |
Jul 17, 2012 | 14.44 | 15.22 | 14.20 | 14.64 | 1,840,842 | +0.33(+2.30%) |
Jul 16, 2012 | 14.03 | 14.50 | 13.99 | 14.31 | 965,504 | +0.05(+0.33%) |
Jul 13, 2012 | 14.15 | 14.40 | 14.03 | 14.26 | 966,343 | +0.19(+1.34%) |
Jul 12, 2012 | 14.21 | 14.29 | 14.04 | 14.07 | 602,282 | -0.24(-1.64%) |
Jul 11, 2012 | 14.47 | 14.54 | 14.11 | 14.31 | 545,624 | -0.13(-0.87%) |
Jul 10, 2012 | 14.68 | 14.79 | 14.17 | 14.43 | 848,146 | -0.12(-0.81%) |
Jul 09, 2012 | 14.95 | 15.09 | 14.43 | 14.55 | 592,098 | -0.43(-2.88%) |
Jul 06, 2012 | 15.03 | 15.30 | 14.90 | 14.98 | 670,326 | -0.23(-1.50%) |
Jul 05, 2012 | 15.22 | 15.34 | 15.15 | 15.21 | 634,290 | -0.07(-0.46%) |
Jul 03, 2012 | 15.16 | 15.28 | 15.04 | 15.28 | 400,938 | +0.18(+1.19%) |
Jul 02, 2012 | 15.19 | 15.29 | 14.86 | 15.10 | 868,622 | -0.12(-0.80%) |
Jun 29, 2012 | 15.78 | 15.87 | 15.14 | 15.22 | 907,610 | -0.21(-1.36%) |
Jun 28, 2012 | 15.53 | 15.53 | 15.19 | 15.43 | 504,634 | -0.26(-1.69%) |
Jun 27, 2012 | 15.49 | 15.73 | 15.48 | 15.70 | 270,638 | +0.26(+1.66%) |
Jun 26, 2012 | 15.18 | 15.53 | 15.08 | 15.44 | 461,304 | +0.29(+1.90%) |
Jun 25, 2012 | 15.70 | 15.70 | 15.11 | 15.15 | 444,335 | -0.78(-4.89%) |
Jun 22, 2012 | 16.04 | 16.04 | 15.78 | 15.93 | 1,237,957 | -0.06(-0.39%) |
Jun 21, 2012 | 16.21 | 16.22 | 15.95 | 15.99 | 420,966 | -0.19(-1.15%) |
Jun 20, 2012 | 16.23 | 16.27 | 16.07 | 16.18 | 353,500 | +0.00(+0.00%) |
Jun 19, 2012 | 16.06 | 16.37 | 16.02 | 16.18 | 232,499 | +0.18(+1.12%) |
Jun 18, 2012 | 15.84 | 16.07 | 15.77 | 16.00 | 292,972 | +0.05(+0.34%) |
Jun 15, 2012 | 16.19 | 16.23 | 15.93 | 15.95 | 450,143 | -0.25(-1.54%) |
Jun 14, 2012 | 15.90 | 16.26 | 15.83 | 16.19 | 375,811 | +0.37(+2.31%) |
Jun 13, 2012 | 15.87 | 16.11 | 15.75 | 15.83 | 314,732 | -0.12(-0.78%) |
Jun 12, 2012 | 15.88 | 15.98 | 15.80 | 15.95 | 269,449 | +0.16(+0.99%) |
Jun 11, 2012 | 16.23 | 16.35 | 15.80 | 15.80 | 482,949 | -0.32(-1.98%) |
Jun 08, 2012 | 15.82 | 16.30 | 15.81 | 16.12 | 532,270 | +0.25(+1.57%) |
Jun 07, 2012 | 16.92 | 17.18 | 15.80 | 15.87 | 2,752,283 | -0.89(-5.29%) |
Jun 06, 2012 | 16.28 | 16.75 | 16.16 | 16.75 | 577,910 | +0.64(+3.96%) |
Jun 05, 2012 | 15.84 | 16.21 | 15.84 | 16.12 | 387,203 | +0.15(+0.93%) |
Jun 04, 2012 | 16.00 | 16.23 | 15.78 | 15.97 | 538,600 | +0.04(+0.24%) |
Jun 01, 2012 | 16.39 | 16.50 | 15.91 | 15.93 | 518,045 | -0.78(-4.66%) |
May 31, 2012 | 16.58 | 16.86 | 16.28 | 16.71 | 450,115 | +0.16(+0.94%) |
May 30, 2012 | 16.72 | 16.82 | 16.40 | 16.55 | 275,586 | -0.36(-2.12%) |
May 29, 2012 | 17.06 | 17.27 | 16.83 | 16.91 | 269,256 | +0.00(+0.00%) |
May 25, 2012 | 16.92 | 17.02 | 16.79 | 16.91 | 278,935 | +0.04(+0.23%) |
May 24, 2012 | 16.92 | 17.08 | 16.58 | 16.87 | 265,324 | -0.09(-0.55%) |
May 23, 2012 | 16.70 | 17.00 | 16.42 | 16.96 | 258,331 | +0.16(+0.97%) |
May 22, 2012 | 16.86 | 16.99 | 16.72 | 16.80 | 534,997 | -0.06(-0.37%) |
May 21, 2012 | 16.83 | 17.11 | 16.62 | 16.86 | 366,672 | +0.09(+0.56%) |
May 18, 2012 | 17.14 | 17.28 | 16.73 | 16.77 | 349,593 | -0.43(-2.49%) |
May 17, 2012 | 17.80 | 17.85 | 17.15 | 17.20 | 315,760 | -0.63(-3.54%) |
May 16, 2012 | 17.72 | 18.12 | 17.72 | 17.83 | 333,375 | +0.12(+0.70%) |
May 15, 2012 | 17.47 | 17.77 | 17.38 | 17.70 | 203,531 | +0.30(+1.70%) |
May 14, 2012 | 17.35 | 17.52 | 17.22 | 17.41 | 177,313 | -0.16(-0.89%) |
May 11, 2012 | 17.52 | 17.74 | 17.45 | 17.56 | 164,275 | -0.12(-0.70%) |
May 10, 2012 | 17.68 | 17.83 | 17.58 | 17.69 | 219,623 | +0.14(+0.80%) |
May 09, 2012 | 17.37 | 17.63 | 17.32 | 17.55 | 189,536 | -0.04(-0.22%) |
May 08, 2012 | 17.35 | 17.65 | 17.35 | 17.59 | 172,643 | +0.10(+0.58%) |
May 07, 2012 | 17.35 | 17.55 | 17.31 | 17.49 | 202,864 | +0.05(+0.31%) |
May 04, 2012 | 17.49 | 17.49 | 17.33 | 17.43 | 311,736 | -0.23(-1.28%) |
May 03, 2012 | 17.77 | 17.83 | 17.53 | 17.66 | 196,511 | -0.14(-0.79%) |
May 02, 2012 | 17.57 | 17.81 | 17.39 | 17.80 | 321,127 | +0.05(+0.26%) |