Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.96 | 16.52 | 15.88 | 16.18 | 38,724,760 | +0.84(+5.45%) |
Jul 30, 2012 | 15.46 | 15.63 | 15.25 | 15.34 | 15,019,260 | -0.01(-0.08%) |
Jul 27, 2012 | 14.95 | 15.43 | 14.72 | 15.35 | 17,008,024 | +0.35(+2.31%) |
Jul 26, 2012 | 14.83 | 15.08 | 14.73 | 15.01 | 10,578,823 | +0.34(+2.33%) |
Jul 25, 2012 | 14.88 | 14.96 | 14.51 | 14.66 | 13,091,054 | -0.16(-1.07%) |
Jul 24, 2012 | 15.17 | 15.19 | 14.51 | 14.82 | 17,596,686 | -0.26(-1.75%) |
Jul 23, 2012 | 14.81 | 15.15 | 14.51 | 15.09 | 13,541,114 | +0.06(+0.43%) |
Jul 20, 2012 | 14.82 | 15.06 | 14.77 | 15.02 | 11,179,435 | +0.07(+0.47%) |
Jul 19, 2012 | 15.20 | 15.29 | 14.83 | 14.95 | 12,850,573 | -0.24(-1.55%) |
Jul 18, 2012 | 14.92 | 15.44 | 14.86 | 15.19 | 15,848,890 | +0.22(+1.45%) |
Jul 17, 2012 | 14.92 | 15.12 | 14.72 | 14.97 | 15,072,703 | +0.12(+0.83%) |
Jul 16, 2012 | 14.59 | 14.86 | 14.48 | 14.85 | 12,673,984 | +0.22(+1.53%) |
Jul 13, 2012 | 14.32 | 14.70 | 14.31 | 14.62 | 11,383,932 | +0.33(+2.30%) |
Jul 12, 2012 | 14.07 | 14.45 | 13.90 | 14.29 | 17,853,818 | +0.16(+1.17%) |
Jul 11, 2012 | 13.97 | 14.22 | 13.95 | 14.13 | 13,092,965 | +0.22(+1.61%) |
Jul 10, 2012 | 14.06 | 14.28 | 13.81 | 13.91 | 16,664,427 | -0.10(-0.71%) |
Jul 09, 2012 | 14.45 | 14.48 | 13.86 | 14.01 | 16,191,011 | -0.44(-3.05%) |
Jul 06, 2012 | 14.12 | 14.49 | 14.07 | 14.45 | 11,958,988 | +0.09(+0.61%) |
Jul 05, 2012 | 14.65 | 14.74 | 14.33 | 14.36 | 10,118,752 | -0.35(-2.40%) |
Jul 03, 2012 | 14.35 | 14.76 | 14.32 | 14.71 | 10,020,254 | +0.48(+3.39%) |
Jul 02, 2012 | 14.40 | 14.40 | 14.05 | 14.23 | 11,529,414 | +0.02(+0.17%) |
Jun 29, 2012 | 14.45 | 14.48 | 14.05 | 14.21 | 13,654,549 | +0.13(+0.92%) |
Jun 28, 2012 | 13.75 | 14.11 | 13.66 | 14.08 | 14,873,324 | +0.18(+1.31%) |
Jun 27, 2012 | 13.80 | 14.09 | 13.73 | 13.89 | 16,243,596 | +0.16(+1.16%) |
Jun 26, 2012 | 13.51 | 13.83 | 13.50 | 13.73 | 12,853,411 | +0.22(+1.65%) |
Jun 25, 2012 | 13.61 | 13.61 | 13.38 | 13.51 | 13,653,550 | -0.31(-2.25%) |
Jun 22, 2012 | 13.65 | 13.91 | 13.57 | 13.82 | 16,656,797 | +0.30(+2.22%) |
Jun 21, 2012 | 13.91 | 13.97 | 13.35 | 13.52 | 20,095,592 | -0.32(-2.34%) |
Jun 20, 2012 | 13.62 | 13.91 | 13.56 | 13.85 | 21,881,820 | +0.30(+2.21%) |
Jun 19, 2012 | 13.22 | 13.82 | 12.96 | 13.55 | 22,806,846 | +0.73(+5.69%) |
Jun 18, 2012 | 12.97 | 12.97 | 12.75 | 12.82 | 10,878,102 | -0.26(-2.02%) |
Jun 15, 2012 | 12.83 | 13.10 | 12.72 | 13.08 | 12,556,695 | +0.21(+1.60%) |
Jun 14, 2012 | 12.78 | 13.14 | 12.67 | 12.88 | 14,661,782 | +0.09(+0.69%) |
Jun 13, 2012 | 13.03 | 13.19 | 12.68 | 12.79 | 15,941,151 | -0.32(-2.42%) |
Jun 12, 2012 | 12.97 | 13.54 | 12.91 | 13.11 | 28,418,576 | +0.25(+1.97%) |
Jun 11, 2012 | 12.68 | 13.21 | 12.46 | 12.85 | 22,962,036 | +0.34(+2.73%) |
Jun 08, 2012 | 12.55 | 12.62 | 12.42 | 12.51 | 11,130,826 | -0.11(-0.84%) |
Jun 07, 2012 | 12.99 | 13.04 | 12.51 | 12.62 | 10,717,297 | -0.16(-1.24%) |
Jun 06, 2012 | 12.55 | 12.92 | 12.51 | 12.78 | 11,689,409 | +0.42(+3.43%) |
Jun 05, 2012 | 11.96 | 12.40 | 11.95 | 12.35 | 10,950,015 | +0.37(+3.09%) |
Jun 04, 2012 | 12.19 | 12.21 | 11.76 | 11.98 | 12,260,528 | -0.18(-1.50%) |
Jun 01, 2012 | 12.13 | 12.38 | 11.98 | 12.16 | 12,627,642 | -0.25(-1.99%) |
May 31, 2012 | 12.80 | 12.84 | 12.35 | 12.41 | 15,944,512 | -0.42(-3.26%) |
May 30, 2012 | 12.97 | 12.97 | 12.71 | 12.83 | 15,239,155 | -0.33(-2.50%) |
May 29, 2012 | 13.28 | 13.38 | 13.02 | 13.16 | 9,842,001 | +0.02(+0.13%) |
May 25, 2012 | 12.98 | 13.33 | 12.98 | 13.14 | 7,671,965 | +0.13(+0.99%) |
May 24, 2012 | 13.13 | 13.20 | 12.81 | 13.01 | 14,365,211 | -0.05(-0.40%) |
May 23, 2012 | 12.81 | 13.11 | 12.76 | 13.06 | 13,734,260 | +0.09(+0.68%) |
May 22, 2012 | 12.95 | 13.13 | 12.79 | 12.98 | 13,886,309 | +0.11(+0.82%) |
May 21, 2012 | 12.55 | 12.94 | 12.52 | 12.87 | 10,880,309 | +0.34(+2.71%) |
May 18, 2012 | 12.75 | 12.85 | 12.44 | 12.53 | 13,306,658 | -0.09(-0.69%) |
May 17, 2012 | 12.74 | 12.93 | 12.59 | 12.62 | 14,642,350 | -0.14(-1.10%) |
May 16, 2012 | 12.67 | 13.12 | 12.58 | 12.76 | 14,509,935 | +0.18(+1.44%) |
May 15, 2012 | 12.89 | 13.20 | 12.55 | 12.58 | 16,129,486 | -0.31(-2.40%) |
May 14, 2012 | 12.90 | 13.05 | 12.86 | 12.89 | 11,406,578 | -0.29(-2.17%) |
May 11, 2012 | 13.06 | 13.52 | 13.03 | 13.17 | 9,430,781 | -0.01(-0.09%) |
May 10, 2012 | 13.38 | 13.49 | 13.16 | 13.19 | 10,645,251 | +0.05(+0.36%) |
May 09, 2012 | 12.96 | 13.33 | 12.80 | 13.14 | 17,645,692 | -0.05(-0.35%) |
May 08, 2012 | 13.25 | 13.30 | 12.84 | 13.19 | 16,014,924 | -0.19(-1.40%) |
May 07, 2012 | 13.28 | 13.52 | 13.16 | 13.37 | 10,350,873 | -0.04(-0.30%) |
May 04, 2012 | 13.66 | 13.71 | 13.22 | 13.41 | 11,276,660 | -0.34(-2.51%) |
May 03, 2012 | 14.13 | 14.15 | 13.62 | 13.76 | 15,442,445 | -0.39(-2.77%) |
May 02, 2012 | 14.40 | 14.41 | 14.06 | 14.15 | 13,727,808 | -0.37(-2.54%) |