Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.58 | 15.62 | 15.46 | 15.59 | 944,198 | +0.03(+0.19%) |
Jul 30, 2012 | 15.37 | 15.63 | 15.32 | 15.57 | 1,236,239 | +0.22(+1.44%) |
Jul 27, 2012 | 15.16 | 15.43 | 15.16 | 15.34 | 1,087,717 | +0.23(+1.50%) |
Jul 26, 2012 | 15.16 | 15.30 | 15.04 | 15.12 | 1,196,436 | +0.10(+0.70%) |
Jul 25, 2012 | 15.06 | 15.15 | 14.96 | 15.01 | 1,277,310 | -0.03(-0.23%) |
Jul 24, 2012 | 15.28 | 15.41 | 14.96 | 15.05 | 2,276,043 | -0.26(-1.71%) |
Jul 23, 2012 | 15.29 | 15.36 | 15.19 | 15.31 | 762,370 | -0.13(-0.83%) |
Jul 20, 2012 | 15.43 | 15.58 | 15.40 | 15.44 | 928,834 | -0.12(-0.75%) |
Jul 19, 2012 | 15.80 | 15.80 | 15.47 | 15.55 | 1,525,871 | -0.16(-1.03%) |
Jul 18, 2012 | 15.73 | 15.86 | 15.66 | 15.72 | 1,068,927 | -0.09(-0.59%) |
Jul 17, 2012 | 15.76 | 15.89 | 15.57 | 15.81 | 1,142,694 | +0.09(+0.59%) |
Jul 16, 2012 | 15.58 | 15.78 | 15.58 | 15.72 | 875,781 | +0.08(+0.48%) |
Jul 13, 2012 | 15.61 | 15.72 | 15.58 | 15.64 | 990,893 | +0.04(+0.26%) |
Jul 12, 2012 | 15.39 | 15.65 | 15.28 | 15.60 | 1,070,674 | +0.08(+0.52%) |
Jul 11, 2012 | 15.48 | 15.57 | 15.39 | 15.52 | 926,539 | +0.02(+0.15%) |
Jul 10, 2012 | 15.66 | 15.72 | 15.40 | 15.50 | 765,903 | -0.13(-0.82%) |
Jul 09, 2012 | 15.52 | 15.63 | 15.46 | 15.62 | 583,234 | +0.05(+0.30%) |
Jul 06, 2012 | 15.39 | 15.62 | 15.36 | 15.58 | 547,964 | +0.02(+0.15%) |
Jul 05, 2012 | 15.56 | 15.66 | 15.47 | 15.55 | 618,032 | -0.03(-0.22%) |
Jul 03, 2012 | 15.54 | 15.65 | 15.48 | 15.59 | 561,383 | +0.08(+0.49%) |
Jul 02, 2012 | 15.28 | 15.52 | 15.19 | 15.51 | 1,097,924 | +0.23(+1.52%) |
Jun 29, 2012 | 15.25 | 15.37 | 15.19 | 15.28 | 1,268,440 | +0.30(+1.97%) |
Jun 28, 2012 | 14.69 | 14.99 | 14.65 | 14.99 | 923,867 | +0.16(+1.10%) |
Jun 27, 2012 | 14.83 | 14.89 | 14.72 | 14.82 | 717,879 | +0.00(+0.00%) |
Jun 26, 2012 | 14.72 | 14.87 | 14.63 | 14.82 | 1,237,461 | +0.11(+0.75%) |
Jun 25, 2012 | 14.59 | 14.78 | 14.58 | 14.71 | 857,313 | -0.08(-0.51%) |
Jun 22, 2012 | 14.81 | 14.89 | 14.64 | 14.79 | 1,093,076 | +0.03(+0.24%) |
Jun 21, 2012 | 15.00 | 15.04 | 14.72 | 14.75 | 1,973,044 | -0.23(-1.55%) |
Jun 20, 2012 | 14.92 | 15.11 | 14.88 | 14.99 | 1,320,973 | +0.03(+0.23%) |
Jun 19, 2012 | 14.83 | 14.99 | 14.77 | 14.95 | 3,564,473 | +0.15(+1.02%) |
Jun 18, 2012 | 14.63 | 14.81 | 14.54 | 14.80 | 2,593,698 | +0.14(+0.95%) |
Jun 15, 2012 | 14.60 | 14.67 | 14.48 | 14.66 | 3,674,603 | +0.11(+0.76%) |
Jun 14, 2012 | 14.39 | 14.58 | 14.35 | 14.55 | 2,198,581 | +0.23(+1.58%) |
Jun 13, 2012 | 14.41 | 14.58 | 14.25 | 14.32 | 1,661,402 | -0.13(-0.88%) |
Jun 12, 2012 | 14.41 | 14.50 | 14.31 | 14.45 | 1,503,995 | +0.10(+0.73%) |
Jun 11, 2012 | 14.84 | 14.86 | 14.35 | 14.35 | 2,188,706 | -0.38(-2.56%) |
Jun 08, 2012 | 14.54 | 14.73 | 14.53 | 14.72 | 1,141,875 | +0.16(+1.07%) |
Jun 07, 2012 | 14.81 | 14.88 | 14.53 | 14.57 | 1,435,811 | -0.09(-0.63%) |
Jun 06, 2012 | 14.45 | 14.67 | 14.35 | 14.66 | 1,231,864 | +0.31(+2.18%) |
Jun 05, 2012 | 13.85 | 14.40 | 13.83 | 14.35 | 1,757,271 | +0.38(+2.74%) |
Jun 04, 2012 | 14.07 | 14.11 | 13.83 | 13.96 | 1,506,326 | -0.04(-0.29%) |
Jun 01, 2012 | 14.33 | 14.50 | 14.00 | 14.00 | 2,686,988 | -0.66(-4.50%) |
May 31, 2012 | 14.49 | 14.75 | 14.34 | 14.66 | 1,485,966 | +0.16(+1.11%) |
May 30, 2012 | 14.70 | 14.72 | 14.50 | 14.50 | 2,104,727 | -0.36(-2.43%) |
May 29, 2012 | 14.64 | 14.87 | 14.59 | 14.86 | 1,848,716 | +0.32(+2.21%) |
May 25, 2012 | 14.65 | 14.73 | 14.50 | 14.54 | 1,041,959 | -0.10(-0.67%) |
May 24, 2012 | 14.63 | 14.77 | 14.46 | 14.64 | 1,069,989 | +0.03(+0.24%) |
May 23, 2012 | 14.47 | 14.64 | 14.29 | 14.61 | 1,115,965 | +0.06(+0.39%) |
May 22, 2012 | 14.53 | 14.70 | 14.53 | 14.55 | 2,069,876 | +0.05(+0.36%) |
May 21, 2012 | 14.29 | 14.55 | 14.22 | 14.50 | 2,157,741 | +0.26(+1.81%) |
May 18, 2012 | 14.55 | 14.55 | 14.20 | 14.24 | 1,316,765 | -0.27(-1.86%) |
May 17, 2012 | 14.97 | 14.99 | 14.49 | 14.51 | 1,251,543 | -0.45(-2.99%) |
May 16, 2012 | 15.32 | 15.32 | 14.92 | 14.96 | 1,822,027 | -0.28(-1.81%) |
May 15, 2012 | 15.37 | 15.43 | 15.19 | 15.23 | 1,544,739 | -0.10(-0.67%) |
May 14, 2012 | 15.63 | 15.68 | 15.32 | 15.33 | 1,660,118 | -0.45(-2.83%) |
May 11, 2012 | 15.53 | 15.79 | 15.45 | 15.78 | 1,826,313 | +0.14(+0.88%) |
May 10, 2012 | 15.73 | 15.76 | 15.50 | 15.64 | 1,532,889 | -0.01(-0.04%) |
May 09, 2012 | 15.60 | 15.70 | 15.33 | 15.65 | 1,536,273 | -0.06(-0.36%) |
May 08, 2012 | 15.47 | 15.71 | 15.43 | 15.71 | 1,771,879 | +0.09(+0.59%) |
May 07, 2012 | 15.39 | 15.69 | 15.38 | 15.62 | 1,476,991 | +0.14(+0.89%) |
May 04, 2012 | 15.50 | 15.51 | 15.36 | 15.48 | 1,599,632 | -0.06(-0.37%) |
May 03, 2012 | 15.45 | 15.65 | 15.45 | 15.53 | 1,763,038 | +0.08(+0.52%) |
May 02, 2012 | 15.26 | 15.47 | 15.16 | 15.45 | 1,004,190 | +0.09(+0.60%) |