Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.05 | 16.61 | 15.97 | 16.26 | 38,515,096 | +0.84(+5.44%) |
Jul 30, 2012 | 15.54 | 15.72 | 15.34 | 15.42 | 14,937,942 | -0.01(-0.08%) |
Jul 27, 2012 | 15.03 | 15.51 | 14.80 | 15.44 | 16,915,938 | +0.35(+2.31%) |
Jul 26, 2012 | 14.92 | 15.16 | 14.81 | 15.09 | 10,521,547 | +0.34(+2.33%) |
Jul 25, 2012 | 14.96 | 15.04 | 14.59 | 14.74 | 13,020,175 | -0.16(-1.07%) |
Jul 24, 2012 | 15.25 | 15.28 | 14.58 | 14.90 | 17,501,414 | -0.27(-1.75%) |
Jul 23, 2012 | 14.89 | 15.23 | 14.58 | 15.17 | 13,467,799 | +0.07(+0.43%) |
Jul 20, 2012 | 14.90 | 15.15 | 14.85 | 15.10 | 11,118,906 | +0.07(+0.47%) |
Jul 19, 2012 | 15.28 | 15.38 | 14.92 | 15.03 | 12,780,997 | -0.24(-1.55%) |
Jul 18, 2012 | 15.00 | 15.52 | 14.94 | 15.27 | 15,763,080 | +0.22(+1.45%) |
Jul 17, 2012 | 15.00 | 15.20 | 14.80 | 15.05 | 14,991,096 | +0.12(+0.83%) |
Jul 16, 2012 | 14.67 | 14.94 | 14.56 | 14.93 | 12,605,364 | +0.22(+1.53%) |
Jul 13, 2012 | 14.40 | 14.78 | 14.39 | 14.70 | 11,322,296 | +0.33(+2.30%) |
Jul 12, 2012 | 14.15 | 14.53 | 13.98 | 14.37 | 17,757,152 | +0.17(+1.17%) |
Jul 11, 2012 | 14.05 | 14.29 | 14.02 | 14.21 | 13,022,076 | +0.22(+1.61%) |
Jul 10, 2012 | 14.14 | 14.35 | 13.88 | 13.98 | 16,574,202 | -0.10(-0.71%) |
Jul 09, 2012 | 14.53 | 14.56 | 13.94 | 14.08 | 16,103,349 | -0.44(-3.05%) |
Jul 06, 2012 | 14.19 | 14.57 | 14.15 | 14.53 | 11,894,239 | +0.09(+0.61%) |
Jul 05, 2012 | 14.73 | 14.82 | 14.41 | 14.44 | 10,063,967 | -0.35(-2.40%) |
Jul 03, 2012 | 14.43 | 14.84 | 14.40 | 14.79 | 9,966,002 | +0.48(+3.39%) |
Jul 02, 2012 | 14.48 | 14.48 | 14.12 | 14.31 | 11,466,991 | +0.02(+0.17%) |
Jun 29, 2012 | 14.53 | 14.55 | 14.13 | 14.28 | 13,580,620 | +0.13(+0.92%) |
Jun 28, 2012 | 13.83 | 14.18 | 13.73 | 14.15 | 14,792,796 | +0.18(+1.31%) |
Jun 27, 2012 | 13.87 | 14.17 | 13.81 | 13.97 | 16,155,648 | +0.16(+1.16%) |
Jun 26, 2012 | 13.58 | 13.91 | 13.57 | 13.81 | 12,783,819 | +0.22(+1.65%) |
Jun 25, 2012 | 13.68 | 13.68 | 13.45 | 13.58 | 13,579,626 | -0.31(-2.26%) |
Jun 22, 2012 | 13.72 | 13.98 | 13.64 | 13.90 | 16,566,613 | +0.30(+2.22%) |
Jun 21, 2012 | 13.98 | 14.05 | 13.43 | 13.60 | 19,986,790 | -0.33(-2.34%) |
Jun 20, 2012 | 13.70 | 13.98 | 13.63 | 13.92 | 21,763,346 | +0.30(+2.21%) |
Jun 19, 2012 | 13.29 | 13.90 | 13.03 | 13.62 | 22,683,364 | +0.73(+5.69%) |
Jun 18, 2012 | 13.04 | 13.04 | 12.82 | 12.89 | 10,819,205 | -0.27(-2.02%) |
Jun 15, 2012 | 12.90 | 13.17 | 12.79 | 13.15 | 12,488,710 | +0.21(+1.60%) |
Jun 14, 2012 | 12.85 | 13.21 | 12.74 | 12.95 | 14,582,399 | +0.09(+0.69%) |
Jun 13, 2012 | 13.10 | 13.26 | 12.75 | 12.86 | 15,854,842 | -0.32(-2.42%) |
Jun 12, 2012 | 13.04 | 13.61 | 12.98 | 13.18 | 28,264,710 | +0.25(+1.97%) |
Jun 11, 2012 | 12.75 | 13.28 | 12.53 | 12.92 | 22,837,714 | +0.34(+2.73%) |
Jun 08, 2012 | 12.61 | 12.69 | 12.48 | 12.58 | 11,070,561 | -0.11(-0.84%) |
Jun 07, 2012 | 13.06 | 13.11 | 12.58 | 12.69 | 10,659,270 | -0.16(-1.24%) |
Jun 06, 2012 | 12.61 | 12.99 | 12.57 | 12.85 | 11,626,119 | +0.43(+3.43%) |
Jun 05, 2012 | 12.03 | 12.47 | 12.01 | 12.42 | 10,890,728 | +0.37(+3.09%) |
Jun 04, 2012 | 12.26 | 12.28 | 11.83 | 12.05 | 12,194,146 | -0.18(-1.50%) |
Jun 01, 2012 | 12.20 | 12.44 | 12.05 | 12.23 | 12,559,273 | -0.25(-1.99%) |
May 31, 2012 | 12.87 | 12.91 | 12.41 | 12.48 | 15,858,184 | -0.42(-3.26%) |
May 30, 2012 | 13.04 | 13.04 | 12.78 | 12.90 | 15,156,646 | -0.33(-2.50%) |
May 29, 2012 | 13.35 | 13.45 | 13.09 | 13.23 | 9,788,714 | +0.02(+0.13%) |
May 25, 2012 | 13.05 | 13.41 | 13.05 | 13.21 | 7,630,427 | +0.13(+0.99%) |
May 24, 2012 | 13.21 | 13.27 | 12.88 | 13.08 | 14,287,434 | -0.05(-0.41%) |
May 23, 2012 | 12.88 | 13.18 | 12.83 | 13.14 | 13,659,899 | +0.09(+0.68%) |
May 22, 2012 | 13.02 | 13.21 | 12.86 | 13.05 | 13,811,124 | +0.11(+0.82%) |
May 21, 2012 | 12.61 | 13.01 | 12.59 | 12.94 | 10,821,400 | +0.35(+2.77%) |
May 18, 2012 | 12.81 | 12.91 | 12.50 | 12.59 | 13,242,621 | -0.09(-0.69%) |
May 17, 2012 | 12.80 | 13.00 | 12.65 | 12.68 | 14,571,885 | -0.14(-1.10%) |
May 16, 2012 | 12.73 | 13.18 | 12.64 | 12.82 | 14,440,108 | +0.18(+1.44%) |
May 15, 2012 | 12.96 | 13.26 | 12.61 | 12.64 | 16,051,865 | -0.31(-2.40%) |
May 14, 2012 | 12.97 | 13.11 | 12.93 | 12.95 | 11,351,685 | -0.29(-2.17%) |
May 11, 2012 | 13.12 | 13.58 | 13.09 | 13.24 | 9,385,396 | -0.01(-0.09%) |
May 10, 2012 | 13.44 | 13.55 | 13.22 | 13.25 | 10,594,022 | +0.05(+0.36%) |
May 09, 2012 | 13.03 | 13.39 | 12.86 | 13.20 | 17,560,774 | -0.05(-0.35%) |
May 08, 2012 | 13.31 | 13.37 | 12.90 | 13.25 | 15,937,854 | -0.19(-1.40%) |
May 07, 2012 | 13.35 | 13.58 | 13.23 | 13.44 | 10,301,061 | -0.04(-0.30%) |
May 04, 2012 | 13.73 | 13.78 | 13.28 | 13.48 | 11,222,392 | -0.35(-2.51%) |
May 03, 2012 | 14.19 | 14.22 | 13.68 | 13.82 | 15,368,130 | -0.39(-2.77%) |
May 02, 2012 | 14.47 | 14.48 | 14.12 | 14.22 | 13,661,745 | -0.37(-2.54%) |