Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.02 | 14.33 | 13.60 | 13.65 | 1,719,942 | -0.38(-2.71%) |
Jul 30, 2012 | 13.90 | 14.10 | 13.45 | 14.03 | 1,621,947 | +0.14(+1.03%) |
Jul 27, 2012 | 12.80 | 14.03 | 12.70 | 13.89 | 2,355,626 | +1.23(+9.68%) |
Jul 26, 2012 | 12.64 | 12.79 | 12.21 | 12.66 | 1,122,411 | +0.30(+2.46%) |
Jul 25, 2012 | 12.69 | 12.84 | 12.28 | 12.36 | 2,095,450 | -0.38(-2.98%) |
Jul 24, 2012 | 13.61 | 13.63 | 12.57 | 12.74 | 3,507,841 | -0.73(-5.43%) |
Jul 23, 2012 | 13.39 | 13.60 | 13.22 | 13.47 | 951,654 | -0.26(-1.90%) |
Jul 20, 2012 | 13.84 | 13.95 | 13.53 | 13.73 | 1,373,015 | -0.28(-1.97%) |
Jul 19, 2012 | 14.57 | 14.60 | 13.91 | 14.01 | 1,607,013 | -0.51(-3.50%) |
Jul 18, 2012 | 14.55 | 14.86 | 14.44 | 14.52 | 1,425,970 | -0.10(-0.72%) |
Jul 17, 2012 | 14.35 | 14.67 | 14.03 | 14.62 | 845,154 | +0.37(+2.60%) |
Jul 16, 2012 | 14.39 | 14.40 | 14.03 | 14.25 | 922,186 | -0.24(-1.64%) |
Jul 13, 2012 | 14.22 | 14.62 | 14.19 | 14.49 | 708,804 | +0.29(+2.01%) |
Jul 12, 2012 | 14.15 | 14.32 | 14.01 | 14.20 | 1,532,857 | -0.17(-1.19%) |
Jul 11, 2012 | 14.32 | 14.60 | 14.24 | 14.38 | 1,419,875 | +0.14(+1.00%) |
Jul 10, 2012 | 14.88 | 14.94 | 14.12 | 14.23 | 1,323,466 | -0.53(-3.60%) |
Jul 09, 2012 | 15.04 | 15.10 | 14.60 | 14.76 | 1,368,968 | -0.36(-2.39%) |
Jul 06, 2012 | 15.22 | 15.44 | 14.98 | 15.13 | 1,086,253 | -0.31(-2.03%) |
Jul 05, 2012 | 15.29 | 15.59 | 15.08 | 15.44 | 1,336,327 | +0.05(+0.31%) |
Jul 03, 2012 | 14.58 | 15.39 | 14.57 | 15.39 | 1,237,051 | +0.79(+5.40%) |
Jul 02, 2012 | 14.43 | 14.63 | 14.16 | 14.60 | 1,037,634 | +0.16(+1.12%) |
Jun 29, 2012 | 14.24 | 14.44 | 14.17 | 14.44 | 1,516,184 | +0.57(+4.11%) |
Jun 28, 2012 | 13.51 | 13.92 | 13.37 | 13.87 | 994,870 | +0.19(+1.39%) |
Jun 27, 2012 | 13.43 | 13.73 | 13.36 | 13.68 | 962,472 | +0.31(+2.35%) |
Jun 26, 2012 | 13.36 | 13.55 | 13.11 | 13.37 | 1,490,390 | +0.00(+0.00%) |
Jun 25, 2012 | 13.58 | 13.71 | 13.18 | 13.37 | 1,049,037 | -0.41(-2.97%) |
Jun 22, 2012 | 13.96 | 13.99 | 13.59 | 13.78 | 2,058,823 | -0.10(-0.68%) |
Jun 21, 2012 | 14.07 | 14.22 | 13.79 | 13.87 | 2,270,075 | -0.26(-1.82%) |
Jun 20, 2012 | 14.17 | 14.27 | 13.96 | 14.13 | 1,437,968 | -0.08(-0.54%) |
Jun 19, 2012 | 13.63 | 14.43 | 13.63 | 14.20 | 2,638,305 | +0.62(+4.55%) |
Jun 18, 2012 | 13.09 | 13.62 | 12.94 | 13.59 | 2,128,726 | +0.26(+1.92%) |
Jun 15, 2012 | 12.69 | 13.37 | 12.67 | 13.33 | 2,489,980 | +0.61(+4.78%) |
Jun 14, 2012 | 12.35 | 12.77 | 12.09 | 12.72 | 1,988,941 | +0.38(+3.08%) |
Jun 13, 2012 | 12.49 | 12.88 | 12.25 | 12.34 | 3,475,207 | -0.21(-1.67%) |
Jun 12, 2012 | 12.74 | 12.74 | 12.34 | 12.55 | 2,055,801 | -0.13(-1.05%) |
Jun 11, 2012 | 13.00 | 13.12 | 12.62 | 12.68 | 2,282,400 | -0.10(-0.74%) |
Jun 08, 2012 | 12.68 | 12.93 | 12.35 | 12.78 | 2,023,073 | +0.08(+0.60%) |
Jun 07, 2012 | 13.34 | 13.62 | 12.66 | 12.70 | 4,025,872 | -0.22(-1.69%) |
Jun 06, 2012 | 13.00 | 13.25 | 12.86 | 12.92 | 1,943,412 | +0.08(+0.59%) |
Jun 05, 2012 | 12.43 | 12.97 | 12.32 | 12.85 | 2,151,673 | +0.36(+2.89%) |
Jun 04, 2012 | 12.74 | 12.87 | 12.22 | 12.48 | 1,540,569 | -0.23(-1.79%) |
Jun 01, 2012 | 13.58 | 13.59 | 12.68 | 12.71 | 2,790,796 | -1.40(-9.90%) |
May 31, 2012 | 13.79 | 14.18 | 13.21 | 14.11 | 3,272,693 | +0.38(+2.77%) |
May 30, 2012 | 14.09 | 14.09 | 13.40 | 13.73 | 2,302,286 | -0.57(-3.99%) |
May 29, 2012 | 14.17 | 14.36 | 14.00 | 14.30 | 1,383,980 | +0.21(+1.48%) |
May 25, 2012 | 13.73 | 14.16 | 13.68 | 14.09 | 1,510,258 | +0.31(+2.28%) |
May 24, 2012 | 13.83 | 13.99 | 13.48 | 13.78 | 1,091,647 | +0.00(+0.00%) |
May 23, 2012 | 13.54 | 13.83 | 12.92 | 13.78 | 2,219,686 | +0.05(+0.35%) |
May 22, 2012 | 13.77 | 14.18 | 13.56 | 13.73 | 2,147,251 | +0.01(+0.07%) |
May 21, 2012 | 13.01 | 13.85 | 12.83 | 13.72 | 2,930,077 | +0.81(+6.25%) |
May 18, 2012 | 13.04 | 13.27 | 12.81 | 12.91 | 2,696,855 | -0.12(-0.95%) |
May 17, 2012 | 13.99 | 14.00 | 12.89 | 13.04 | 5,225,298 | -0.90(-6.48%) |
May 16, 2012 | 14.63 | 14.77 | 13.89 | 13.94 | 2,540,918 | -0.60(-4.12%) |
May 15, 2012 | 15.08 | 15.16 | 14.46 | 14.54 | 2,459,465 | -0.14(-0.97%) |
May 14, 2012 | 15.11 | 15.14 | 14.61 | 14.68 | 2,166,017 | -0.61(-3.98%) |
May 11, 2012 | 15.02 | 15.62 | 14.98 | 15.29 | 2,030,104 | +0.08(+0.50%) |
May 10, 2012 | 15.35 | 15.49 | 14.81 | 15.21 | 2,834,918 | +0.05(+0.31%) |
May 09, 2012 | 15.42 | 15.53 | 14.97 | 15.16 | 3,513,078 | -0.53(-3.39%) |
May 08, 2012 | 15.68 | 15.98 | 14.94 | 15.70 | 4,058,058 | -0.08(-0.48%) |
May 07, 2012 | 14.78 | 15.99 | 14.58 | 15.77 | 2,601,172 | +0.67(+4.40%) |
May 04, 2012 | 15.19 | 15.25 | 14.71 | 15.11 | 2,789,786 | -0.20(-1.30%) |
May 03, 2012 | 15.93 | 16.11 | 15.16 | 15.31 | 3,280,370 | -0.70(-4.39%) |
May 02, 2012 | 14.69 | 16.12 | 14.60 | 16.01 | 6,333,235 | +1.12(+7.53%) |