Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.66 | 13.73 | 13.57 | 13.59 | 3,817,864 | -0.08(-0.61%) |
Jul 30, 2012 | 13.62 | 13.70 | 13.55 | 13.68 | 4,853,672 | +0.00(+0.00%) |
Jul 27, 2012 | 13.57 | 13.70 | 13.52 | 13.68 | 7,351,688 | +0.19(+1.44%) |
Jul 26, 2012 | 13.38 | 13.52 | 13.38 | 13.48 | 4,382,795 | +0.21(+1.56%) |
Jul 25, 2012 | 13.34 | 13.43 | 13.14 | 13.28 | 4,703,546 | +0.01(+0.10%) |
Jul 24, 2012 | 13.51 | 13.52 | 13.22 | 13.26 | 7,967,363 | -0.27(-2.00%) |
Jul 23, 2012 | 13.55 | 13.58 | 13.41 | 13.54 | 5,362,523 | -0.12(-0.85%) |
Jul 20, 2012 | 13.50 | 13.67 | 13.44 | 13.65 | 7,371,794 | +0.15(+1.10%) |
Jul 19, 2012 | 13.47 | 13.52 | 13.27 | 13.50 | 5,109,832 | -0.02(-0.14%) |
Jul 18, 2012 | 13.39 | 13.52 | 13.38 | 13.52 | 2,681,639 | +0.10(+0.72%) |
Jul 17, 2012 | 13.38 | 13.45 | 13.27 | 13.43 | 2,963,706 | +0.06(+0.48%) |
Jul 16, 2012 | 13.54 | 13.55 | 13.32 | 13.36 | 4,684,221 | -0.19(-1.38%) |
Jul 13, 2012 | 13.33 | 13.55 | 13.33 | 13.55 | 3,468,870 | +0.23(+1.75%) |
Jul 12, 2012 | 13.18 | 13.37 | 13.15 | 13.32 | 3,093,462 | +0.07(+0.54%) |
Jul 11, 2012 | 13.21 | 13.29 | 13.17 | 13.24 | 3,206,042 | +0.03(+0.24%) |
Jul 10, 2012 | 13.30 | 13.39 | 13.15 | 13.21 | 3,074,513 | -0.06(-0.44%) |
Jul 09, 2012 | 13.24 | 13.28 | 13.17 | 13.27 | 3,965,377 | -0.01(-0.05%) |
Jul 06, 2012 | 13.14 | 13.29 | 13.10 | 13.28 | 3,599,537 | +0.07(+0.54%) |
Jul 05, 2012 | 13.29 | 13.31 | 13.16 | 13.21 | 3,930,289 | -0.12(-0.92%) |
Jul 03, 2012 | 13.37 | 13.39 | 13.28 | 13.33 | 2,448,653 | -0.07(-0.53%) |
Jul 02, 2012 | 13.40 | 13.45 | 13.30 | 13.40 | 5,093,891 | +0.06(+0.44%) |
Jun 29, 2012 | 13.46 | 13.55 | 13.26 | 13.34 | 5,683,813 | +0.03(+0.24%) |
Jun 28, 2012 | 13.20 | 13.32 | 13.12 | 13.31 | 2,605,870 | +0.06(+0.49%) |
Jun 27, 2012 | 13.10 | 13.27 | 13.10 | 13.24 | 4,556,554 | +0.15(+1.13%) |
Jun 26, 2012 | 13.13 | 13.15 | 13.05 | 13.10 | 2,445,768 | +0.01(+0.05%) |
Jun 25, 2012 | 13.03 | 13.11 | 12.96 | 13.09 | 2,716,723 | -0.04(-0.29%) |
Jun 22, 2012 | 13.10 | 13.19 | 13.04 | 13.13 | 4,926,653 | +0.10(+0.79%) |
Jun 21, 2012 | 13.17 | 13.31 | 13.00 | 13.03 | 6,763,284 | -0.26(-1.94%) |
Jun 20, 2012 | 13.31 | 13.41 | 13.13 | 13.28 | 6,335,657 | -0.01(-0.05%) |
Jun 19, 2012 | 13.40 | 13.55 | 13.28 | 13.29 | 7,798,303 | -0.08(-0.58%) |
Jun 18, 2012 | 13.25 | 13.39 | 13.25 | 13.37 | 2,983,488 | +0.06(+0.44%) |
Jun 15, 2012 | 13.22 | 13.38 | 13.15 | 13.31 | 5,987,852 | +0.14(+1.03%) |
Jun 14, 2012 | 13.12 | 13.21 | 13.09 | 13.17 | 2,971,073 | +0.07(+0.54%) |
Jun 13, 2012 | 13.08 | 13.13 | 12.93 | 13.10 | 4,639,220 | +0.00(+0.00%) |
Jun 12, 2012 | 13.03 | 13.11 | 12.95 | 13.10 | 2,767,857 | +0.09(+0.69%) |
Jun 11, 2012 | 13.23 | 13.23 | 12.99 | 13.01 | 7,246,982 | -0.16(-1.18%) |
Jun 08, 2012 | 13.12 | 13.19 | 13.06 | 13.17 | 3,339,880 | +0.05(+0.39%) |
Jun 07, 2012 | 13.07 | 13.14 | 13.05 | 13.12 | 4,401,327 | +0.11(+0.84%) |
Jun 06, 2012 | 12.92 | 13.01 | 12.81 | 13.01 | 5,543,272 | +0.14(+1.10%) |
Jun 05, 2012 | 12.77 | 12.98 | 12.70 | 12.86 | 4,449,883 | +0.10(+0.76%) |
Jun 04, 2012 | 12.93 | 12.93 | 12.68 | 12.77 | 9,966,618 | -0.12(-0.95%) |
Jun 01, 2012 | 12.92 | 12.95 | 12.79 | 12.89 | 8,378,042 | -0.17(-1.29%) |
May 31, 2012 | 12.95 | 13.16 | 12.88 | 13.06 | 6,383,487 | +0.14(+1.05%) |
May 30, 2012 | 13.01 | 13.11 | 12.91 | 12.92 | 4,334,707 | -0.14(-1.09%) |
May 29, 2012 | 13.07 | 13.07 | 12.94 | 13.06 | 4,640,970 | +0.04(+0.30%) |
May 25, 2012 | 12.95 | 13.03 | 12.89 | 13.03 | 4,317,708 | +0.10(+0.75%) |
May 24, 2012 | 12.83 | 13.00 | 12.79 | 12.93 | 3,826,779 | +0.10(+0.80%) |
May 23, 2012 | 12.84 | 12.91 | 12.72 | 12.83 | 6,456,694 | -0.07(-0.55%) |
May 22, 2012 | 12.83 | 13.00 | 12.76 | 12.90 | 5,288,744 | +0.08(+0.60%) |
May 21, 2012 | 12.66 | 12.82 | 12.63 | 12.82 | 5,192,480 | +0.15(+1.22%) |
May 18, 2012 | 12.80 | 12.87 | 12.63 | 12.66 | 6,125,979 | -0.14(-1.06%) |
May 17, 2012 | 12.92 | 13.00 | 12.72 | 12.80 | 8,400,370 | -0.12(-0.95%) |
May 16, 2012 | 12.84 | 13.04 | 12.82 | 12.92 | 12,069,512 | +0.12(+0.96%) |
May 15, 2012 | 12.92 | 13.08 | 12.77 | 12.80 | 10,516,564 | -0.16(-1.25%) |
May 14, 2012 | 12.89 | 13.04 | 12.84 | 12.96 | 6,354,869 | +0.03(+0.21%) |
May 11, 2012 | 12.88 | 12.98 | 12.81 | 12.93 | 9,129,148 | -0.01(-0.05%) |
May 10, 2012 | 12.73 | 12.98 | 12.68 | 12.94 | 11,080,542 | +0.31(+2.43%) |
May 09, 2012 | 12.59 | 12.68 | 12.47 | 12.63 | 8,532,459 | -0.08(-0.60%) |
May 08, 2012 | 12.63 | 12.72 | 12.59 | 12.71 | 8,626,209 | +0.00(+0.00%) |
May 07, 2012 | 12.80 | 12.81 | 12.68 | 12.71 | 4,811,759 | -0.10(-0.80%) |
May 04, 2012 | 12.70 | 12.88 | 12.63 | 12.81 | 9,636,364 | +0.21(+1.67%) |
May 03, 2012 | 12.84 | 12.98 | 12.54 | 12.60 | 15,679,844 | -0.21(-1.65%) |
May 02, 2012 | 13.00 | 13.01 | 12.74 | 12.81 | 9,287,532 | -0.24(-1.81%) |