Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.32 | 15.59 | 14.32 | 15.54 | 6,087,334 | +1.33(+9.36%) |
Jul 30, 2012 | 14.48 | 14.58 | 13.93 | 14.21 | 4,009,408 | -0.29(-2.00%) |
Jul 27, 2012 | 14.09 | 14.54 | 13.91 | 14.50 | 2,853,222 | +0.50(+3.57%) |
Jul 26, 2012 | 14.38 | 14.60 | 13.97 | 14.00 | 3,011,557 | -0.18(-1.27%) |
Jul 25, 2012 | 14.15 | 14.59 | 13.86 | 14.18 | 2,585,670 | +0.12(+0.82%) |
Jul 24, 2012 | 13.84 | 14.30 | 13.81 | 14.06 | 2,428,653 | -0.16(-1.09%) |
Jul 23, 2012 | 14.40 | 14.44 | 14.01 | 14.22 | 2,582,949 | -0.57(-3.85%) |
Jul 20, 2012 | 15.03 | 15.09 | 14.74 | 14.79 | 2,253,387 | -0.34(-2.25%) |
Jul 19, 2012 | 14.50 | 15.70 | 14.46 | 15.13 | 4,237,401 | +0.66(+4.56%) |
Jul 18, 2012 | 14.30 | 14.76 | 14.15 | 14.47 | 2,266,695 | +0.01(+0.07%) |
Jul 17, 2012 | 15.02 | 15.11 | 14.28 | 14.46 | 3,054,043 | -0.52(-3.47%) |
Jul 16, 2012 | 14.23 | 15.51 | 13.98 | 14.98 | 5,967,761 | +0.81(+5.72%) |
Jul 13, 2012 | 14.01 | 14.24 | 13.87 | 14.17 | 2,360,816 | +0.16(+1.14%) |
Jul 12, 2012 | 14.18 | 14.47 | 13.86 | 14.01 | 3,410,993 | -0.64(-4.37%) |
Jul 11, 2012 | 14.12 | 14.72 | 14.07 | 14.65 | 2,647,200 | +0.47(+3.31%) |
Jul 10, 2012 | 14.66 | 15.05 | 13.88 | 14.18 | 3,564,822 | -0.37(-2.54%) |
Jul 09, 2012 | 14.94 | 15.18 | 14.50 | 14.55 | 2,231,033 | -0.46(-3.06%) |
Jul 06, 2012 | 15.23 | 15.38 | 14.80 | 15.01 | 2,667,053 | -0.42(-2.72%) |
Jul 05, 2012 | 15.88 | 15.96 | 15.35 | 15.43 | 2,720,462 | -0.24(-1.53%) |
Jul 03, 2012 | 15.45 | 16.19 | 15.35 | 15.67 | 3,768,860 | +0.39(+2.55%) |
Jul 02, 2012 | 15.19 | 15.55 | 15.01 | 15.28 | 4,636,969 | +0.22(+1.46%) |
Jun 29, 2012 | 15.35 | 15.36 | 14.62 | 15.06 | 4,648,410 | +0.31(+2.10%) |
Jun 28, 2012 | 15.25 | 15.30 | 14.50 | 14.75 | 5,369,853 | -0.60(-3.91%) |
Jun 27, 2012 | 14.87 | 15.49 | 14.85 | 15.35 | 3,128,279 | +0.46(+3.12%) |
Jun 26, 2012 | 15.32 | 15.70 | 14.83 | 14.88 | 4,011,731 | -0.31(-2.07%) |
Jun 25, 2012 | 15.57 | 15.65 | 14.90 | 15.20 | 5,528,260 | -0.68(-4.28%) |
Jun 22, 2012 | 15.12 | 16.42 | 15.06 | 15.88 | 18,529,908 | +1.34(+9.22%) |
Jun 21, 2012 | 15.00 | 15.34 | 14.52 | 14.54 | 5,841,044 | -0.39(-2.61%) |
Jun 20, 2012 | 15.30 | 15.56 | 14.80 | 14.93 | 5,536,899 | -0.30(-1.97%) |
Jun 19, 2012 | 14.87 | 15.62 | 14.48 | 15.23 | 9,538,497 | +0.76(+5.25%) |
Jun 18, 2012 | 13.85 | 15.17 | 13.76 | 14.47 | 8,595,120 | +0.52(+3.73%) |
Jun 15, 2012 | 13.45 | 14.15 | 13.25 | 13.95 | 7,293,254 | +0.50(+3.72%) |
Jun 14, 2012 | 13.95 | 14.13 | 13.28 | 13.45 | 6,741,176 | -0.39(-2.82%) |
Jun 13, 2012 | 14.75 | 14.77 | 13.64 | 13.84 | 18,215,380 | -1.11(-7.42%) |
Jun 12, 2012 | 12.54 | 15.43 | 12.50 | 14.95 | 21,549,120 | +2.62(+21.25%) |
Jun 11, 2012 | 13.19 | 13.19 | 12.29 | 12.33 | 3,344,119 | -0.47(-3.67%) |
Jun 08, 2012 | 12.70 | 12.84 | 12.51 | 12.80 | 2,838,444 | -0.04(-0.31%) |
Jun 07, 2012 | 13.51 | 13.84 | 12.77 | 12.84 | 4,609,793 | -0.47(-3.53%) |
Jun 06, 2012 | 12.73 | 13.77 | 12.71 | 13.31 | 5,079,714 | +0.67(+5.26%) |
Jun 05, 2012 | 12.14 | 12.97 | 12.10 | 12.64 | 4,156,205 | +0.37(+2.97%) |
Jun 04, 2012 | 11.83 | 12.39 | 11.43 | 12.28 | 6,350,741 | +0.51(+4.33%) |
Jun 01, 2012 | 12.13 | 12.25 | 11.54 | 11.77 | 6,542,888 | -0.79(-6.29%) |
May 31, 2012 | 13.37 | 13.40 | 12.19 | 12.56 | 9,159,882 | -0.84(-6.27%) |
May 30, 2012 | 13.95 | 13.97 | 13.37 | 13.40 | 3,380,994 | -0.83(-5.83%) |
May 29, 2012 | 14.23 | 14.70 | 14.08 | 14.23 | 3,643,045 | -0.10(-0.70%) |
May 25, 2012 | 14.19 | 14.85 | 14.05 | 14.33 | 4,505,186 | +0.11(+0.77%) |
May 24, 2012 | 14.53 | 14.54 | 13.58 | 14.22 | 3,635,290 | -0.04(-0.28%) |
May 23, 2012 | 13.42 | 14.32 | 13.27 | 14.26 | 3,811,873 | +0.66(+4.85%) |
May 22, 2012 | 13.84 | 13.93 | 13.21 | 13.60 | 5,474,852 | -0.23(-1.66%) |
May 21, 2012 | 13.70 | 14.20 | 13.37 | 13.83 | 4,874,729 | +0.17(+1.24%) |
May 18, 2012 | 15.02 | 15.10 | 13.65 | 13.66 | 6,758,205 | -1.26(-8.44%) |
May 17, 2012 | 13.96 | 15.25 | 13.91 | 14.92 | 10,446,257 | +0.94(+6.72%) |
May 16, 2012 | 15.33 | 15.63 | 13.75 | 13.98 | 8,790,621 | -1.25(-8.21%) |
May 15, 2012 | 16.10 | 16.34 | 15.15 | 15.23 | 4,890,920 | -0.93(-5.75%) |
May 14, 2012 | 15.88 | 16.65 | 15.68 | 16.16 | 4,056,480 | +0.02(+0.12%) |
May 11, 2012 | 15.94 | 16.44 | 15.75 | 16.14 | 5,087,813 | +0.05(+0.31%) |
May 10, 2012 | 17.14 | 17.40 | 16.08 | 16.09 | 6,692,468 | -0.83(-4.91%) |
May 09, 2012 | 16.25 | 17.25 | 16.05 | 16.92 | 5,431,757 | +0.38(+2.30%) |
May 08, 2012 | 17.56 | 17.58 | 16.48 | 16.54 | 6,677,172 | -1.13(-6.40%) |
May 07, 2012 | 16.88 | 17.67 | 16.62 | 17.67 | 6,511,803 | +0.73(+4.31%) |
May 04, 2012 | 18.53 | 19.20 | 16.80 | 16.94 | 11,558,241 | -1.13(-6.25%) |
May 03, 2012 | 18.05 | 18.33 | 17.50 | 18.07 | 6,403,713 | -0.14(-0.77%) |
May 02, 2012 | 18.26 | 18.38 | 17.65 | 18.21 | 4,405,400 | -0.21(-1.14%) |