Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.40 | 16.54 | 16.31 | 16.41 | 7,945 | +0.17(+1.05%) |
Jul 30, 2012 | 16.32 | 16.41 | 16.20 | 16.24 | 33,904 | -0.64(-3.81%) |
Jul 27, 2012 | 16.59 | 16.96 | 16.59 | 16.88 | 37,906 | +0.59(+3.60%) |
Jul 26, 2012 | 16.19 | 16.37 | 16.15 | 16.30 | 19,821 | +0.72(+4.61%) |
Jul 25, 2012 | 15.90 | 16.03 | 15.58 | 15.58 | 8,533 | -0.12(-0.78%) |
Jul 24, 2012 | 15.69 | 15.70 | 15.55 | 15.70 | 10,790 | +0.07(+0.42%) |
Jul 23, 2012 | 15.56 | 15.76 | 15.38 | 15.63 | 18,592 | -0.51(-3.16%) |
Jul 20, 2012 | 16.23 | 16.36 | 16.03 | 16.14 | 13,452 | -0.52(-3.12%) |
Jul 19, 2012 | 16.48 | 16.66 | 16.43 | 16.66 | 23,751 | +0.42(+2.56%) |
Jul 18, 2012 | 16.31 | 16.41 | 16.10 | 16.25 | 61,152 | -0.29(-1.77%) |
Jul 17, 2012 | 16.52 | 16.63 | 16.38 | 16.54 | 45,902 | +0.26(+1.63%) |
Jul 16, 2012 | 16.35 | 16.40 | 16.21 | 16.28 | 33,809 | +0.24(+1.47%) |
Jul 13, 2012 | 15.75 | 16.04 | 15.74 | 16.04 | 75,576 | +1.19(+8.02%) |
Jul 12, 2012 | 14.80 | 14.95 | 14.79 | 14.85 | 20,104 | +0.25(+1.68%) |
Jul 11, 2012 | 14.69 | 14.69 | 14.45 | 14.60 | 15,739 | +0.01(+0.06%) |
Jul 10, 2012 | 14.95 | 14.95 | 14.58 | 14.59 | 20,619 | -0.22(-1.47%) |
Jul 09, 2012 | 14.85 | 14.88 | 14.76 | 14.81 | 14,961 | +0.10(+0.71%) |
Jul 06, 2012 | 14.70 | 14.76 | 14.61 | 14.71 | 18,085 | +0.04(+0.26%) |
Jul 05, 2012 | 14.75 | 14.75 | 14.52 | 14.67 | 14,339 | -0.57(-3.72%) |
Jul 03, 2012 | 14.97 | 15.24 | 14.97 | 15.24 | 13,418 | +0.16(+1.07%) |
Jul 02, 2012 | 15.03 | 15.15 | 15.03 | 15.08 | 14,750 | -0.05(-0.31%) |
Jun 29, 2012 | 14.91 | 15.12 | 14.82 | 15.12 | 41,080 | +0.62(+4.30%) |
Jun 28, 2012 | 14.58 | 14.59 | 14.33 | 14.50 | 29,591 | -0.39(-2.60%) |
Jun 27, 2012 | 14.91 | 14.95 | 14.74 | 14.89 | 28,092 | -0.12(-0.82%) |
Jun 26, 2012 | 14.91 | 15.02 | 14.81 | 15.01 | 21,653 | -0.04(-0.25%) |
Jun 25, 2012 | 15.10 | 15.15 | 14.80 | 15.05 | 51,680 | +0.30(+2.05%) |
Jun 22, 2012 | 15.05 | 15.05 | 14.67 | 14.75 | 75,962 | +0.01(+0.06%) |
Jun 21, 2012 | 15.10 | 15.10 | 14.68 | 14.74 | 68,574 | +0.03(+0.19%) |
Jun 20, 2012 | 14.71 | 14.81 | 14.61 | 14.71 | 32,642 | +0.25(+1.70%) |
Jun 19, 2012 | 14.41 | 14.51 | 14.28 | 14.46 | 20,423 | +0.04(+0.26%) |
Jun 18, 2012 | 14.37 | 14.59 | 14.33 | 14.42 | 47,693 | +0.86(+6.34%) |
Jun 15, 2012 | 14.67 | 14.80 | 13.49 | 13.56 | 408,622 | -1.10(-7.48%) |
Jun 14, 2012 | 14.74 | 14.83 | 14.62 | 14.66 | 62,265 | -0.60(-3.96%) |
Jun 13, 2012 | 15.36 | 15.43 | 15.13 | 15.27 | 26,485 | -0.07(-0.43%) |
Jun 12, 2012 | 15.37 | 15.50 | 15.19 | 15.33 | 54,917 | +0.73(+4.98%) |
Jun 11, 2012 | 14.98 | 14.98 | 14.58 | 14.60 | 36,340 | +0.10(+0.72%) |
Jun 08, 2012 | 14.41 | 14.61 | 14.37 | 14.50 | 14,322 | +0.05(+0.33%) |
Jun 07, 2012 | 14.37 | 14.57 | 14.27 | 14.45 | 46,615 | +0.14(+0.99%) |
Jun 06, 2012 | 14.13 | 14.33 | 14.02 | 14.31 | 43,642 | +0.31(+2.23%) |
Jun 05, 2012 | 13.70 | 14.00 | 13.58 | 14.00 | 34,801 | +0.74(+5.56%) |
Jun 04, 2012 | 13.35 | 13.41 | 13.16 | 13.26 | 246,683 | -0.13(-0.99%) |
Jun 01, 2012 | 13.60 | 13.80 | 13.31 | 13.39 | 103,088 | -0.09(-0.63%) |
May 31, 2012 | 13.47 | 13.53 | 13.28 | 13.48 | 31,677 | -0.34(-2.46%) |
May 30, 2012 | 14.05 | 14.05 | 13.82 | 13.82 | 30,560 | -0.78(-5.31%) |
May 29, 2012 | 14.20 | 14.63 | 14.19 | 14.59 | 50,332 | +0.94(+6.85%) |
May 25, 2012 | 13.72 | 13.75 | 13.62 | 13.66 | 25,115 | -0.09(-0.69%) |
May 24, 2012 | 13.87 | 13.91 | 13.69 | 13.75 | 49,107 | -0.21(-1.49%) |
May 23, 2012 | 14.03 | 14.03 | 13.79 | 13.96 | 25,490 | -0.28(-1.99%) |
May 22, 2012 | 14.38 | 14.44 | 14.18 | 14.24 | 18,278 | -0.17(-1.18%) |
May 21, 2012 | 14.22 | 14.46 | 14.20 | 14.41 | 29,684 | +0.28(+2.01%) |
May 18, 2012 | 14.28 | 14.41 | 14.08 | 14.13 | 25,452 | -0.13(-0.93%) |
May 17, 2012 | 14.62 | 14.62 | 14.26 | 14.26 | 31,169 | -0.41(-2.77%) |
May 16, 2012 | 14.75 | 14.91 | 14.59 | 14.67 | 19,419 | +0.33(+2.31%) |
May 15, 2012 | 14.55 | 14.59 | 14.31 | 14.34 | 29,146 | -0.74(-4.89%) |
May 14, 2012 | 15.20 | 15.33 | 14.99 | 15.08 | 50,612 | -0.38(-2.45%) |
May 11, 2012 | 15.48 | 15.67 | 15.34 | 15.45 | 26,826 | -0.17(-1.09%) |
May 10, 2012 | 15.97 | 16.18 | 15.60 | 15.62 | 23,919 | -0.43(-2.71%) |
May 09, 2012 | 16.13 | 16.17 | 16.02 | 16.06 | 43,265 | -0.10(-0.64%) |
May 08, 2012 | 16.31 | 16.46 | 16.12 | 16.16 | 60,351 | -0.57(-3.39%) |
May 07, 2012 | 16.66 | 16.84 | 16.51 | 16.73 | 539,221 | +0.41(+2.49%) |
May 04, 2012 | 16.45 | 16.53 | 16.29 | 16.32 | 44,440 | +0.30(+1.89%) |
May 03, 2012 | 16.15 | 16.22 | 16.02 | 16.02 | 22,335 | +0.05(+0.30%) |
May 02, 2012 | 16.07 | 16.11 | 15.87 | 15.97 | 174,639 | +0.43(+2.74%) |