Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.71 | 12.87 | 12.62 | 12.79 | 11,703,098 | +0.05(+0.43%) |
Jul 30, 2012 | 12.75 | 12.92 | 12.65 | 12.73 | 9,442,554 | -0.05(-0.43%) |
Jul 27, 2012 | 12.72 | 12.88 | 12.58 | 12.79 | 10,972,002 | +0.23(+1.79%) |
Jul 26, 2012 | 12.69 | 12.74 | 12.44 | 12.56 | 9,054,898 | +0.15(+1.19%) |
Jul 25, 2012 | 12.46 | 12.57 | 12.33 | 12.41 | 8,375,969 | +0.03(+0.25%) |
Jul 24, 2012 | 12.49 | 12.55 | 12.17 | 12.38 | 6,589,699 | -0.12(-0.93%) |
Jul 23, 2012 | 12.40 | 12.55 | 12.16 | 12.50 | 10,668,851 | -0.15(-1.17%) |
Jul 20, 2012 | 12.97 | 12.98 | 12.61 | 12.65 | 7,489,117 | -0.46(-3.50%) |
Jul 19, 2012 | 13.12 | 13.17 | 12.96 | 13.10 | 6,475,526 | -0.02(-0.12%) |
Jul 18, 2012 | 13.00 | 13.28 | 12.97 | 13.12 | 8,869,958 | +0.03(+0.24%) |
Jul 17, 2012 | 12.92 | 13.09 | 12.53 | 13.09 | 12,256,608 | +0.23(+1.75%) |
Jul 16, 2012 | 13.01 | 13.07 | 12.75 | 12.86 | 4,283,780 | -0.26(-1.96%) |
Jul 13, 2012 | 12.78 | 13.17 | 12.75 | 13.12 | 6,429,161 | +0.40(+3.18%) |
Jul 12, 2012 | 12.84 | 12.86 | 12.54 | 12.72 | 9,333,684 | -0.26(-2.04%) |
Jul 11, 2012 | 12.96 | 13.10 | 12.87 | 12.98 | 6,743,565 | +0.01(+0.06%) |
Jul 10, 2012 | 13.17 | 13.34 | 12.89 | 12.97 | 8,218,740 | -0.10(-0.77%) |
Jul 09, 2012 | 13.19 | 13.21 | 12.91 | 13.07 | 5,033,222 | -0.15(-1.12%) |
Jul 06, 2012 | 13.23 | 13.25 | 12.98 | 13.22 | 7,537,094 | -0.19(-1.45%) |
Jul 05, 2012 | 13.66 | 13.72 | 13.40 | 13.41 | 5,720,459 | -0.41(-2.98%) |
Jul 03, 2012 | 13.57 | 13.97 | 13.51 | 13.83 | 4,171,994 | +0.26(+1.95%) |
Jul 02, 2012 | 13.76 | 13.87 | 13.41 | 13.56 | 5,960,657 | -0.14(-1.02%) |
Jun 29, 2012 | 13.56 | 13.71 | 13.47 | 13.70 | 7,861,285 | +0.52(+3.95%) |
Jun 28, 2012 | 13.00 | 13.21 | 12.87 | 13.18 | 6,610,263 | +0.02(+0.12%) |
Jun 27, 2012 | 12.89 | 13.20 | 12.82 | 13.17 | 4,848,708 | +0.32(+2.48%) |
Jun 26, 2012 | 12.78 | 12.93 | 12.67 | 12.85 | 6,029,313 | +0.14(+1.10%) |
Jun 25, 2012 | 13.05 | 13.05 | 12.66 | 12.71 | 6,435,058 | -0.52(-3.94%) |
Jun 22, 2012 | 13.11 | 13.27 | 13.03 | 13.23 | 6,191,179 | +0.21(+1.61%) |
Jun 21, 2012 | 13.53 | 13.66 | 12.99 | 13.02 | 5,542,593 | -0.47(-3.51%) |
Jun 20, 2012 | 13.42 | 13.66 | 13.34 | 13.49 | 6,270,843 | +0.07(+0.52%) |
Jun 19, 2012 | 13.08 | 13.48 | 13.08 | 13.42 | 5,349,024 | +0.46(+3.54%) |
Jun 18, 2012 | 13.07 | 13.16 | 12.90 | 12.96 | 6,877,478 | -0.26(-1.94%) |
Jun 15, 2012 | 13.23 | 13.23 | 13.04 | 13.22 | 7,116,695 | +0.10(+0.77%) |
Jun 14, 2012 | 13.08 | 13.24 | 13.01 | 13.12 | 6,162,042 | +0.09(+0.72%) |
Jun 13, 2012 | 13.12 | 13.32 | 12.96 | 13.03 | 5,602,988 | -0.18(-1.35%) |
Jun 12, 2012 | 13.01 | 13.25 | 13.01 | 13.20 | 6,164,539 | +0.23(+1.80%) |
Jun 11, 2012 | 13.58 | 13.62 | 12.95 | 12.97 | 5,587,670 | -0.37(-2.80%) |
Jun 08, 2012 | 13.33 | 13.40 | 13.14 | 13.34 | 7,566,887 | -0.09(-0.69%) |
Jun 07, 2012 | 13.55 | 13.81 | 13.39 | 13.44 | 12,580,778 | +0.10(+0.76%) |
Jun 06, 2012 | 12.80 | 13.36 | 12.76 | 13.34 | 10,012,626 | +0.68(+5.34%) |
Jun 05, 2012 | 12.46 | 12.80 | 12.45 | 12.66 | 6,087,644 | +0.15(+1.18%) |
Jun 04, 2012 | 12.67 | 12.74 | 12.45 | 12.51 | 5,855,302 | -0.06(-0.49%) |
Jun 01, 2012 | 12.69 | 12.81 | 12.56 | 12.58 | 10,097,121 | -0.50(-3.80%) |
May 31, 2012 | 13.19 | 13.21 | 12.86 | 13.07 | 9,393,842 | -0.09(-0.65%) |
May 30, 2012 | 13.49 | 13.49 | 13.15 | 13.16 | 8,157,379 | -0.54(-3.97%) |
May 29, 2012 | 13.43 | 13.70 | 13.42 | 13.70 | 6,660,602 | +0.31(+2.31%) |
May 25, 2012 | 13.25 | 13.50 | 13.19 | 13.39 | 7,207,174 | +0.07(+0.52%) |
May 24, 2012 | 13.39 | 13.43 | 13.10 | 13.32 | 6,140,079 | -0.02(-0.12%) |
May 23, 2012 | 13.06 | 13.41 | 12.94 | 13.34 | 8,418,850 | +0.12(+0.94%) |
May 22, 2012 | 13.35 | 13.51 | 13.10 | 13.22 | 10,492,895 | -0.07(-0.52%) |
May 21, 2012 | 13.08 | 13.37 | 12.84 | 13.29 | 8,656,004 | +0.09(+0.70%) |
May 18, 2012 | 13.39 | 13.51 | 12.89 | 13.19 | 20,400,848 | -0.18(-1.33%) |
May 17, 2012 | 14.09 | 14.10 | 13.37 | 13.37 | 15,889,333 | -0.74(-5.26%) |
May 16, 2012 | 14.76 | 14.84 | 14.10 | 14.11 | 14,069,037 | -0.49(-3.39%) |
May 15, 2012 | 14.90 | 14.99 | 14.55 | 14.61 | 13,692,890 | -0.15(-1.00%) |
May 14, 2012 | 15.02 | 15.09 | 14.72 | 14.75 | 9,740,336 | -0.49(-3.24%) |
May 11, 2012 | 14.99 | 15.41 | 14.90 | 15.25 | 6,951,038 | -0.02(-0.10%) |
May 10, 2012 | 15.41 | 15.60 | 15.22 | 15.26 | 6,746,918 | +0.02(+0.15%) |
May 09, 2012 | 14.99 | 15.40 | 14.88 | 15.24 | 11,445,368 | +0.02(+0.10%) |
May 08, 2012 | 15.07 | 15.26 | 14.89 | 15.22 | 7,602,601 | +0.02(+0.15%) |
May 07, 2012 | 15.10 | 15.31 | 14.91 | 15.20 | 5,980,118 | +0.01(+0.05%) |
May 04, 2012 | 15.29 | 15.33 | 14.92 | 15.19 | 8,314,172 | -0.21(-1.35%) |
May 03, 2012 | 15.73 | 15.94 | 15.22 | 15.40 | 11,701,452 | -0.39(-2.45%) |
May 02, 2012 | 16.00 | 16.01 | 15.65 | 15.79 | 5,839,451 | -0.33(-2.06%) |