Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.20 | 15.30 | 15.13 | 15.16 | 739,646 | -0.13(-0.87%) |
Jul 30, 2012 | 15.13 | 15.32 | 15.09 | 15.29 | 510,626 | +0.13(+0.87%) |
Jul 27, 2012 | 14.58 | 15.26 | 14.58 | 15.16 | 1,292,922 | +0.87(+6.11%) |
Jul 26, 2012 | 14.17 | 14.38 | 14.14 | 14.29 | 992,770 | +0.95(+7.15%) |
Jul 25, 2012 | 13.43 | 13.46 | 13.28 | 13.33 | 847,211 | +0.13(+0.95%) |
Jul 24, 2012 | 13.51 | 13.51 | 13.05 | 13.21 | 1,994,065 | -0.56(-4.08%) |
Jul 23, 2012 | 13.55 | 13.85 | 13.45 | 13.77 | 2,121,563 | -0.20(-1.42%) |
Jul 20, 2012 | 14.11 | 14.24 | 13.89 | 13.97 | 2,291,832 | -1.01(-6.76%) |
Jul 19, 2012 | 14.98 | 15.04 | 14.85 | 14.98 | 801,721 | +0.05(+0.31%) |
Jul 18, 2012 | 14.75 | 14.95 | 14.75 | 14.93 | 899,985 | -0.01(-0.04%) |
Jul 17, 2012 | 15.00 | 15.01 | 14.66 | 14.94 | 262,030 | +0.13(+0.85%) |
Jul 16, 2012 | 14.77 | 14.86 | 14.61 | 14.81 | 460,142 | -0.24(-1.63%) |
Jul 13, 2012 | 14.85 | 15.11 | 14.85 | 15.06 | 450,139 | +0.15(+0.98%) |
Jul 12, 2012 | 14.88 | 14.94 | 14.74 | 14.91 | 518,860 | -0.34(-2.26%) |
Jul 11, 2012 | 15.20 | 15.36 | 15.15 | 15.26 | 851,288 | +0.30(+1.99%) |
Jul 10, 2012 | 15.33 | 15.34 | 14.92 | 14.96 | 427,948 | -0.17(-1.09%) |
Jul 09, 2012 | 15.13 | 15.15 | 14.99 | 15.13 | 490,800 | -0.10(-0.65%) |
Jul 06, 2012 | 15.30 | 15.31 | 15.07 | 15.22 | 928,141 | -0.54(-3.40%) |
Jul 05, 2012 | 15.83 | 15.85 | 15.67 | 15.76 | 1,189,844 | -0.80(-4.83%) |
Jul 03, 2012 | 16.34 | 16.58 | 16.32 | 16.56 | 662,482 | +0.13(+0.81%) |
Jul 02, 2012 | 16.31 | 16.45 | 16.19 | 16.43 | 664,450 | +0.02(+0.12%) |
Jun 29, 2012 | 16.10 | 16.46 | 16.07 | 16.41 | 3,184,597 | +1.11(+7.27%) |
Jun 28, 2012 | 15.10 | 15.30 | 15.01 | 15.30 | 675,549 | +0.17(+1.14%) |
Jun 27, 2012 | 14.87 | 15.18 | 14.82 | 15.13 | 711,089 | +0.24(+1.60%) |
Jun 26, 2012 | 15.00 | 15.05 | 14.73 | 14.89 | 487,602 | -0.17(-1.14%) |
Jun 25, 2012 | 15.22 | 15.22 | 14.99 | 15.06 | 922,963 | -0.79(-4.97%) |
Jun 22, 2012 | 15.97 | 15.97 | 15.69 | 15.85 | 1,001,483 | +0.66(+4.31%) |
Jun 21, 2012 | 15.90 | 15.92 | 15.18 | 15.19 | 1,519,995 | -0.42(-2.69%) |
Jun 20, 2012 | 15.48 | 15.74 | 15.40 | 15.61 | 1,299,113 | +0.28(+1.85%) |
Jun 19, 2012 | 15.17 | 15.44 | 15.12 | 15.33 | 1,646,838 | +0.49(+3.29%) |
Jun 18, 2012 | 14.96 | 15.01 | 14.79 | 14.84 | 1,764,418 | -0.55(-3.59%) |
Jun 15, 2012 | 15.30 | 15.43 | 15.20 | 15.39 | 2,059,041 | +0.05(+0.34%) |
Jun 14, 2012 | 15.17 | 15.47 | 15.13 | 15.34 | 2,759,526 | +0.26(+1.71%) |
Jun 13, 2012 | 14.98 | 15.21 | 14.94 | 15.08 | 965,262 | +0.11(+0.73%) |
Jun 12, 2012 | 14.93 | 15.01 | 14.65 | 14.97 | 2,001,834 | +0.24(+1.66%) |
Jun 11, 2012 | 15.31 | 15.33 | 14.70 | 14.73 | 1,809,015 | -0.35(-2.30%) |
Jun 08, 2012 | 14.77 | 15.12 | 14.72 | 15.08 | 1,257,379 | +0.37(+2.54%) |
Jun 07, 2012 | 14.99 | 15.02 | 14.68 | 14.70 | 1,820,437 | -0.13(-0.91%) |
Jun 06, 2012 | 14.43 | 14.86 | 14.42 | 14.84 | 2,709,413 | +0.58(+4.06%) |
Jun 05, 2012 | 14.25 | 14.41 | 14.17 | 14.26 | 1,240,953 | +0.01(+0.04%) |
Jun 04, 2012 | 14.20 | 14.30 | 14.15 | 14.25 | 2,251,504 | +0.60(+4.38%) |
Jun 01, 2012 | 13.66 | 13.78 | 13.50 | 13.66 | 1,288,794 | -0.08(-0.61%) |
May 31, 2012 | 13.73 | 13.80 | 13.50 | 13.74 | 1,565,245 | +0.07(+0.52%) |
May 30, 2012 | 13.90 | 13.93 | 13.64 | 13.67 | 2,185,624 | -0.48(-3.41%) |
May 29, 2012 | 14.25 | 14.29 | 14.00 | 14.15 | 1,519,863 | -0.57(-3.89%) |
May 25, 2012 | 14.68 | 14.84 | 14.65 | 14.72 | 416,918 | -0.03(-0.17%) |
May 24, 2012 | 14.92 | 15.02 | 14.66 | 14.75 | 489,740 | -0.17(-1.16%) |
May 23, 2012 | 14.99 | 14.99 | 14.61 | 14.92 | 957,604 | -0.26(-1.69%) |
May 22, 2012 | 15.32 | 15.46 | 15.10 | 15.18 | 1,328,693 | -0.08(-0.55%) |
May 21, 2012 | 14.96 | 15.27 | 14.96 | 15.26 | 1,260,209 | +0.19(+1.24%) |
May 18, 2012 | 15.15 | 15.21 | 15.01 | 15.08 | 1,036,657 | +0.35(+2.36%) |
May 17, 2012 | 14.90 | 14.90 | 14.71 | 14.73 | 1,625,739 | -0.17(-1.12%) |
May 16, 2012 | 15.25 | 15.37 | 14.90 | 14.90 | 2,401,288 | -0.23(-1.53%) |
May 15, 2012 | 15.32 | 15.46 | 15.12 | 15.13 | 2,281,515 | -0.45(-2.89%) |
May 14, 2012 | 15.66 | 15.70 | 15.55 | 15.58 | 1,067,425 | -0.44(-2.77%) |
May 11, 2012 | 15.86 | 16.27 | 15.85 | 16.02 | 1,088,360 | -0.26(-1.58%) |
May 10, 2012 | 16.40 | 16.46 | 16.27 | 16.28 | 1,106,492 | +0.47(+2.97%) |
May 09, 2012 | 15.68 | 15.91 | 15.63 | 15.81 | 1,674,606 | -0.68(-4.10%) |
May 08, 2012 | 16.49 | 16.54 | 16.25 | 16.49 | 641,268 | -0.10(-0.62%) |
May 07, 2012 | 16.33 | 16.65 | 16.33 | 16.59 | 1,579,628 | +0.44(+2.75%) |
May 04, 2012 | 16.25 | 16.32 | 16.08 | 16.15 | 1,157,393 | +0.05(+0.32%) |
May 03, 2012 | 16.18 | 16.27 | 16.04 | 16.09 | 551,652 | -0.10(-0.64%) |
May 02, 2012 | 16.05 | 16.22 | 15.98 | 16.20 | 1,458,540 | -0.63(-3.75%) |