Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.88 | 14.02 | 13.49 | 13.59 | 6,790,931 | -0.11(-0.80%) |
Jul 30, 2012 | 13.97 | 14.26 | 13.58 | 13.70 | 5,357,230 | -0.12(-0.87%) |
Jul 27, 2012 | 13.46 | 13.98 | 13.46 | 13.82 | 8,702,002 | +0.69(+5.24%) |
Jul 26, 2012 | 13.07 | 13.28 | 12.84 | 13.13 | 4,089,148 | +0.36(+2.81%) |
Jul 25, 2012 | 12.96 | 13.04 | 12.16 | 12.77 | 6,864,496 | -0.07(-0.54%) |
Jul 24, 2012 | 13.17 | 13.24 | 12.53 | 12.84 | 6,663,611 | -0.28(-2.13%) |
Jul 23, 2012 | 13.34 | 13.34 | 12.84 | 13.12 | 8,254,836 | -0.62(-4.50%) |
Jul 20, 2012 | 13.69 | 13.91 | 13.61 | 13.74 | 4,172,191 | -0.05(-0.36%) |
Jul 19, 2012 | 13.73 | 13.95 | 13.61 | 13.79 | 7,654,708 | +0.26(+1.92%) |
Jul 18, 2012 | 13.79 | 13.95 | 13.46 | 13.53 | 9,812,144 | -0.27(-1.95%) |
Jul 17, 2012 | 14.01 | 14.04 | 13.71 | 13.80 | 24,483,842 | -0.85(-5.79%) |
Jul 16, 2012 | 15.36 | 15.54 | 14.56 | 14.65 | 4,999,116 | -0.61(-3.99%) |
Jul 13, 2012 | 15.62 | 15.74 | 15.10 | 15.26 | 6,241,530 | -0.29(-1.86%) |
Jul 12, 2012 | 13.99 | 15.96 | 13.61 | 15.55 | 15,541,242 | +1.43(+10.10%) |
Jul 11, 2012 | 14.72 | 14.81 | 13.84 | 14.12 | 6,127,944 | -0.58(-3.93%) |
Jul 10, 2012 | 15.49 | 15.49 | 14.37 | 14.70 | 6,002,813 | -0.22(-1.47%) |
Jul 09, 2012 | 15.61 | 15.74 | 14.83 | 14.92 | 4,475,553 | -0.71(-4.53%) |
Jul 06, 2012 | 15.25 | 15.75 | 15.02 | 15.63 | 3,861,250 | +0.09(+0.58%) |
Jul 05, 2012 | 15.41 | 16.13 | 15.26 | 15.54 | 4,905,705 | +0.02(+0.13%) |
Jul 03, 2012 | 14.86 | 15.56 | 14.67 | 15.52 | 3,771,566 | +0.76(+5.14%) |
Jul 02, 2012 | 14.70 | 14.88 | 14.26 | 14.76 | 4,663,473 | +0.06(+0.41%) |
Jun 29, 2012 | 14.28 | 14.75 | 13.99 | 14.70 | 8,610,974 | +0.98(+7.12%) |
Jun 28, 2012 | 12.47 | 13.78 | 12.47 | 13.72 | 8,952,123 | +0.95(+7.42%) |
Jun 27, 2012 | 12.34 | 12.85 | 12.19 | 12.77 | 4,970,405 | +0.48(+3.89%) |
Jun 26, 2012 | 12.14 | 12.61 | 12.14 | 12.30 | 3,312,932 | +0.03(+0.24%) |
Jun 25, 2012 | 12.20 | 12.35 | 11.93 | 12.27 | 3,202,986 | -0.26(-2.07%) |
Jun 22, 2012 | 12.63 | 12.63 | 12.22 | 12.53 | 16,807,650 | +0.33(+2.70%) |
Jun 21, 2012 | 13.49 | 13.64 | 12.09 | 12.20 | 10,648,705 | -1.45(-10.60%) |
Jun 20, 2012 | 14.00 | 14.12 | 13.38 | 13.64 | 5,931,912 | +0.03(+0.22%) |
Jun 19, 2012 | 14.11 | 14.69 | 13.60 | 13.61 | 6,829,010 | -0.42(-2.98%) |
Jun 18, 2012 | 13.96 | 14.07 | 13.54 | 14.03 | 5,983,142 | -0.03(-0.21%) |
Jun 15, 2012 | 13.70 | 14.06 | 13.21 | 14.06 | 11,902,241 | +1.06(+8.13%) |
Jun 14, 2012 | 12.41 | 13.11 | 12.09 | 13.00 | 5,427,517 | +0.53(+4.24%) |
Jun 13, 2012 | 12.84 | 12.92 | 12.29 | 12.48 | 5,405,229 | -0.44(-3.40%) |
Jun 12, 2012 | 12.11 | 12.97 | 11.95 | 12.91 | 7,200,369 | +1.09(+9.19%) |
Jun 11, 2012 | 13.11 | 13.13 | 11.83 | 11.83 | 6,111,136 | -0.71(-5.65%) |
Jun 08, 2012 | 12.61 | 12.62 | 11.99 | 12.54 | 4,837,088 | -0.10(-0.79%) |
Jun 07, 2012 | 13.14 | 13.71 | 12.62 | 12.63 | 5,736,824 | -0.27(-2.09%) |
Jun 06, 2012 | 12.75 | 13.29 | 12.56 | 12.90 | 7,101,396 | +0.44(+3.52%) |
Jun 05, 2012 | 11.58 | 12.55 | 11.58 | 12.47 | 7,899,807 | +0.75(+6.38%) |
Jun 04, 2012 | 12.60 | 12.76 | 10.48 | 11.72 | 16,091,813 | -0.85(-6.75%) |
Jun 01, 2012 | 13.37 | 13.53 | 12.23 | 12.57 | 9,049,171 | -1.44(-10.26%) |
May 31, 2012 | 14.32 | 14.53 | 13.36 | 14.00 | 6,947,576 | -0.34(-2.36%) |
May 30, 2012 | 15.36 | 15.36 | 14.18 | 14.34 | 3,946,022 | -1.26(-8.06%) |
May 29, 2012 | 15.29 | 15.66 | 14.82 | 15.60 | 3,218,879 | +0.63(+4.20%) |
May 25, 2012 | 14.92 | 15.10 | 14.70 | 14.97 | 1,732,755 | -0.01(-0.07%) |
May 24, 2012 | 15.02 | 15.18 | 14.47 | 14.98 | 3,693,994 | +0.10(+0.67%) |
May 23, 2012 | 14.43 | 14.95 | 13.89 | 14.88 | 4,271,036 | +0.22(+1.50%) |
May 22, 2012 | 15.04 | 15.38 | 14.42 | 14.66 | 3,743,349 | -0.20(-1.34%) |
May 21, 2012 | 13.93 | 14.97 | 13.81 | 14.86 | 5,274,942 | +1.08(+7.82%) |
May 18, 2012 | 14.27 | 14.36 | 13.50 | 13.78 | 5,036,990 | -0.21(-1.50%) |
May 17, 2012 | 15.45 | 15.61 | 13.77 | 13.99 | 8,078,889 | -1.40(-9.07%) |
May 16, 2012 | 15.70 | 16.29 | 15.32 | 15.39 | 4,417,899 | -0.30(-1.91%) |
May 15, 2012 | 16.20 | 16.68 | 15.49 | 15.69 | 6,584,507 | -0.52(-3.20%) |
May 14, 2012 | 17.09 | 17.17 | 15.93 | 16.20 | 7,043,301 | -1.15(-6.61%) |
May 11, 2012 | 16.95 | 17.78 | 16.87 | 17.35 | 3,706,547 | +0.18(+1.05%) |
May 10, 2012 | 16.71 | 17.31 | 16.60 | 17.17 | 3,165,545 | +0.65(+3.92%) |
May 09, 2012 | 16.23 | 16.67 | 16.11 | 16.52 | 3,858,774 | -0.12(-0.72%) |
May 08, 2012 | 16.86 | 17.06 | 16.07 | 16.64 | 5,237,660 | -0.21(-1.24%) |
May 07, 2012 | 16.11 | 16.98 | 15.97 | 16.85 | 5,228,783 | +0.44(+2.67%) |
May 04, 2012 | 16.70 | 16.86 | 16.19 | 16.41 | 4,313,577 | -0.46(-2.72%) |
May 03, 2012 | 17.93 | 17.93 | 16.54 | 16.87 | 5,894,157 | -1.00(-5.58%) |
May 02, 2012 | 17.75 | 17.94 | 17.45 | 17.87 | 2,961,146 | -0.08(-0.44%) |