Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.03 | 14.39 | 14.03 | 14.11 | 1,495,660 | +0.08(+0.57%) |
Jul 30, 2012 | 13.85 | 14.08 | 13.78 | 14.03 | 1,054,438 | +0.20(+1.45%) |
Jul 27, 2012 | 13.78 | 13.97 | 13.46 | 13.83 | 1,175,998 | +0.14(+1.02%) |
Jul 26, 2012 | 13.41 | 13.73 | 13.24 | 13.69 | 920,306 | +0.50(+3.79%) |
Jul 25, 2012 | 13.46 | 13.70 | 13.15 | 13.19 | 717,831 | -0.23(-1.71%) |
Jul 24, 2012 | 13.55 | 13.84 | 13.16 | 13.42 | 1,184,431 | -0.14(-1.03%) |
Jul 23, 2012 | 13.69 | 13.74 | 13.50 | 13.56 | 947,628 | -0.43(-3.07%) |
Jul 20, 2012 | 14.05 | 14.19 | 13.95 | 13.99 | 704,566 | -0.20(-1.41%) |
Jul 19, 2012 | 14.20 | 14.32 | 14.08 | 14.19 | 882,399 | +0.13(+0.92%) |
Jul 18, 2012 | 13.96 | 14.26 | 13.90 | 14.06 | 1,277,043 | +0.09(+0.64%) |
Jul 17, 2012 | 14.36 | 14.57 | 13.85 | 13.97 | 1,181,532 | -0.39(-2.72%) |
Jul 16, 2012 | 14.33 | 14.67 | 14.17 | 14.36 | 1,022,371 | -0.08(-0.55%) |
Jul 13, 2012 | 14.62 | 14.95 | 14.36 | 14.44 | 958,852 | -0.15(-1.03%) |
Jul 12, 2012 | 14.44 | 14.72 | 14.15 | 14.59 | 1,171,191 | -0.05(-0.34%) |
Jul 11, 2012 | 14.65 | 14.95 | 14.50 | 14.64 | 1,121,857 | -0.01(-0.07%) |
Jul 10, 2012 | 15.50 | 15.70 | 14.59 | 14.65 | 1,402,833 | -0.77(-4.99%) |
Jul 09, 2012 | 15.74 | 15.80 | 15.25 | 15.42 | 898,572 | -0.42(-2.65%) |
Jul 06, 2012 | 15.68 | 16.00 | 15.62 | 15.84 | 652,998 | -0.08(-0.50%) |
Jul 05, 2012 | 16.35 | 16.40 | 15.70 | 15.92 | 1,269,121 | -0.43(-2.63%) |
Jul 03, 2012 | 16.40 | 16.75 | 16.27 | 16.35 | 1,280,410 | +0.09(+0.52%) |
Jul 02, 2012 | 15.50 | 16.33 | 15.19 | 16.27 | 1,881,883 | +0.77(+4.94%) |
Jun 29, 2012 | 15.80 | 15.92 | 15.35 | 15.50 | 1,976,869 | +0.50(+3.33%) |
Jun 28, 2012 | 14.34 | 15.12 | 14.25 | 15.00 | 1,873,881 | +0.65(+4.53%) |
Jun 27, 2012 | 14.36 | 14.70 | 14.02 | 14.35 | 1,163,642 | +0.31(+2.21%) |
Jun 26, 2012 | 14.09 | 14.40 | 13.86 | 14.04 | 763,925 | -0.03(-0.21%) |
Jun 25, 2012 | 14.01 | 14.22 | 13.92 | 14.07 | 849,328 | -0.36(-2.49%) |
Jun 22, 2012 | 14.20 | 14.45 | 13.88 | 14.43 | 3,037,547 | +0.38(+2.70%) |
Jun 21, 2012 | 14.95 | 14.95 | 13.97 | 14.05 | 1,243,213 | -0.86(-5.77%) |
Jun 20, 2012 | 15.24 | 15.35 | 14.64 | 14.91 | 1,197,634 | -0.29(-1.88%) |
Jun 19, 2012 | 13.83 | 15.25 | 13.77 | 15.20 | 3,020,853 | +1.44(+10.43%) |
Jun 18, 2012 | 13.85 | 13.92 | 13.57 | 13.76 | 1,167,660 | -0.24(-1.71%) |
Jun 15, 2012 | 13.82 | 14.08 | 13.67 | 14.00 | 1,860,671 | +0.33(+2.41%) |
Jun 14, 2012 | 13.37 | 13.70 | 13.21 | 13.67 | 1,008,203 | +0.31(+2.32%) |
Jun 13, 2012 | 13.44 | 13.66 | 13.20 | 13.36 | 943,016 | -0.16(-1.18%) |
Jun 12, 2012 | 13.40 | 13.61 | 13.11 | 13.52 | 1,224,040 | +0.32(+2.42%) |
Jun 11, 2012 | 14.45 | 14.55 | 13.19 | 13.20 | 2,196,729 | -0.92(-6.52%) |
Jun 08, 2012 | 13.81 | 14.24 | 13.52 | 14.12 | 2,459,674 | +0.31(+2.24%) |
Jun 07, 2012 | 13.50 | 14.72 | 13.34 | 13.81 | 3,449,143 | -0.05(-0.36%) |
Jun 06, 2012 | 14.12 | 14.45 | 13.62 | 13.86 | 2,215,916 | +0.40(+2.97%) |
Jun 05, 2012 | 12.60 | 13.68 | 12.60 | 13.46 | 2,020,081 | +0.91(+7.25%) |
Jun 04, 2012 | 12.87 | 12.90 | 12.13 | 12.55 | 1,899,877 | -0.31(-2.41%) |
Jun 01, 2012 | 12.94 | 13.11 | 12.55 | 12.86 | 2,020,664 | -0.75(-5.51%) |
May 31, 2012 | 13.40 | 13.69 | 12.86 | 13.61 | 2,490,273 | +0.20(+1.49%) |
May 30, 2012 | 13.63 | 13.65 | 13.28 | 13.41 | 1,187,651 | -0.54(-3.87%) |
May 29, 2012 | 13.64 | 13.99 | 13.56 | 13.95 | 1,651,712 | +0.52(+3.87%) |
May 25, 2012 | 13.88 | 13.99 | 13.32 | 13.43 | 1,220,395 | -0.53(-3.80%) |
May 24, 2012 | 14.30 | 14.48 | 13.55 | 13.96 | 1,560,324 | -0.08(-0.57%) |
May 23, 2012 | 13.35 | 14.05 | 13.13 | 14.04 | 1,781,131 | +0.30(+2.18%) |
May 22, 2012 | 13.84 | 14.43 | 13.56 | 13.74 | 2,564,565 | -0.01(-0.07%) |
May 21, 2012 | 12.71 | 13.79 | 12.60 | 13.75 | 3,010,002 | +1.16(+9.21%) |
May 18, 2012 | 13.14 | 13.49 | 12.53 | 12.59 | 2,750,354 | -0.52(-3.97%) |
May 17, 2012 | 13.86 | 13.95 | 12.90 | 13.11 | 3,262,032 | -0.90(-6.42%) |
May 16, 2012 | 14.54 | 14.56 | 13.80 | 14.01 | 3,178,202 | -0.55(-3.78%) |
May 15, 2012 | 15.42 | 15.49 | 14.44 | 14.56 | 2,539,521 | -0.88(-5.70%) |
May 14, 2012 | 16.00 | 16.01 | 15.35 | 15.44 | 1,254,446 | -0.68(-4.22%) |
May 11, 2012 | 16.15 | 16.75 | 16.05 | 16.12 | 1,211,828 | -0.29(-1.77%) |
May 10, 2012 | 16.48 | 16.73 | 16.10 | 16.41 | 924,804 | +0.06(+0.37%) |
May 09, 2012 | 16.29 | 16.55 | 16.00 | 16.35 | 1,455,349 | -0.36(-2.15%) |
May 08, 2012 | 17.20 | 17.25 | 15.84 | 16.71 | 3,072,714 | -1.23(-6.86%) |
May 07, 2012 | 17.07 | 18.15 | 16.90 | 17.94 | 1,456,390 | +0.73(+4.24%) |
May 04, 2012 | 18.22 | 18.22 | 17.00 | 17.21 | 3,105,322 | -0.81(-4.50%) |
May 03, 2012 | 18.61 | 18.75 | 17.90 | 18.02 | 1,087,046 | -0.68(-3.64%) |
May 02, 2012 | 18.81 | 19.02 | 18.35 | 18.70 | 995,380 | -0.21(-1.11%) |