Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.19 | 14.58 | 13.99 | 14.02 | 3,292,030 | -0.35(-2.42%) |
Jul 30, 2012 | 14.62 | 14.83 | 14.20 | 14.36 | 1,623,172 | -0.20(-1.37%) |
Jul 27, 2012 | 13.80 | 14.72 | 13.51 | 14.56 | 2,415,542 | +1.04(+7.71%) |
Jul 26, 2012 | 13.81 | 13.92 | 13.31 | 13.52 | 1,796,738 | +0.31(+2.35%) |
Jul 25, 2012 | 13.31 | 13.50 | 13.05 | 13.21 | 1,316,467 | +0.06(+0.49%) |
Jul 24, 2012 | 13.83 | 13.83 | 12.91 | 13.15 | 1,257,167 | -0.51(-3.77%) |
Jul 23, 2012 | 13.59 | 13.87 | 13.41 | 13.66 | 1,018,969 | -0.74(-5.17%) |
Jul 20, 2012 | 14.57 | 14.64 | 14.29 | 14.41 | 1,637,712 | -0.52(-3.52%) |
Jul 19, 2012 | 15.29 | 15.36 | 14.85 | 14.93 | 763,159 | -0.15(-1.01%) |
Jul 18, 2012 | 14.74 | 15.35 | 14.74 | 15.08 | 901,993 | +0.28(+1.88%) |
Jul 17, 2012 | 14.94 | 15.04 | 14.22 | 14.81 | 1,277,445 | +0.15(+0.99%) |
Jul 16, 2012 | 14.74 | 14.89 | 14.47 | 14.66 | 871,931 | -0.18(-1.25%) |
Jul 13, 2012 | 14.48 | 15.02 | 14.48 | 14.84 | 1,408,742 | +0.53(+3.70%) |
Jul 12, 2012 | 14.15 | 14.47 | 13.66 | 14.31 | 1,456,047 | -0.14(-0.95%) |
Jul 11, 2012 | 14.64 | 14.79 | 14.18 | 14.45 | 997,206 | -0.18(-1.23%) |
Jul 10, 2012 | 15.46 | 15.52 | 14.42 | 14.63 | 1,187,065 | -0.49(-3.23%) |
Jul 09, 2012 | 15.23 | 15.28 | 14.91 | 15.12 | 867,008 | -0.17(-1.11%) |
Jul 06, 2012 | 15.45 | 15.46 | 15.08 | 15.29 | 1,140,312 | -0.53(-3.35%) |
Jul 05, 2012 | 15.92 | 16.05 | 15.59 | 15.82 | 1,075,205 | -0.04(-0.25%) |
Jul 03, 2012 | 15.33 | 15.88 | 15.26 | 15.86 | 1,003,082 | +0.61(+3.99%) |
Jul 02, 2012 | 14.97 | 15.29 | 14.62 | 15.25 | 1,034,154 | +0.38(+2.59%) |
Jun 29, 2012 | 14.46 | 14.87 | 14.23 | 14.87 | 2,322,110 | +1.27(+9.35%) |
Jun 28, 2012 | 13.30 | 13.62 | 12.97 | 13.60 | 1,494,732 | -0.03(-0.22%) |
Jun 27, 2012 | 13.13 | 13.65 | 13.10 | 13.62 | 1,490,134 | +0.59(+4.54%) |
Jun 26, 2012 | 12.95 | 13.20 | 12.64 | 13.03 | 1,263,944 | +0.15(+1.13%) |
Jun 25, 2012 | 12.91 | 13.06 | 12.72 | 12.89 | 1,424,674 | -0.62(-4.59%) |
Jun 22, 2012 | 13.29 | 13.96 | 13.08 | 13.51 | 2,126,712 | +0.43(+3.28%) |
Jun 21, 2012 | 14.01 | 14.07 | 12.99 | 13.08 | 3,126,414 | -0.99(-7.06%) |
Jun 20, 2012 | 14.16 | 14.37 | 13.79 | 14.07 | 4,290,596 | -0.07(-0.52%) |
Jun 19, 2012 | 13.61 | 14.38 | 13.57 | 14.15 | 2,839,934 | +0.72(+5.40%) |
Jun 18, 2012 | 13.08 | 13.60 | 12.96 | 13.42 | 2,914,663 | +0.04(+0.33%) |
Jun 15, 2012 | 12.97 | 13.45 | 12.85 | 13.38 | 2,285,746 | +0.47(+3.65%) |
Jun 14, 2012 | 12.49 | 13.02 | 12.38 | 12.91 | 3,556,711 | +0.42(+3.37%) |
Jun 13, 2012 | 12.84 | 13.07 | 12.29 | 12.49 | 3,681,763 | -0.41(-3.21%) |
Jun 12, 2012 | 12.53 | 12.91 | 12.19 | 12.90 | 3,422,553 | +0.49(+3.91%) |
Jun 11, 2012 | 13.75 | 13.78 | 12.35 | 12.41 | 2,519,744 | -0.89(-6.67%) |
Jun 08, 2012 | 12.77 | 13.36 | 12.51 | 13.30 | 2,690,976 | +0.49(+3.83%) |
Jun 07, 2012 | 13.67 | 13.72 | 12.81 | 12.81 | 2,506,803 | -0.24(-1.87%) |
Jun 06, 2012 | 12.44 | 13.09 | 12.39 | 13.06 | 3,067,394 | +0.88(+7.25%) |
Jun 05, 2012 | 11.53 | 12.19 | 11.50 | 12.17 | 3,471,346 | +0.46(+3.91%) |
Jun 04, 2012 | 11.93 | 12.03 | 11.38 | 11.72 | 3,912,242 | -0.08(-0.71%) |
Jun 01, 2012 | 12.09 | 12.39 | 11.74 | 11.80 | 4,600,280 | -1.15(-8.90%) |
May 31, 2012 | 13.04 | 13.20 | 12.43 | 12.95 | 5,063,569 | -0.08(-0.64%) |
May 30, 2012 | 13.38 | 13.44 | 12.96 | 13.04 | 2,668,531 | -0.76(-5.50%) |
May 29, 2012 | 13.63 | 13.92 | 13.34 | 13.79 | 3,674,394 | +0.55(+4.13%) |
May 25, 2012 | 13.27 | 13.39 | 13.07 | 13.25 | 2,839,536 | -0.03(-0.20%) |
May 24, 2012 | 13.17 | 13.31 | 12.71 | 13.27 | 2,592,549 | +0.10(+0.77%) |
May 23, 2012 | 12.56 | 13.26 | 12.28 | 13.17 | 3,556,382 | +0.19(+1.48%) |
May 22, 2012 | 13.16 | 13.47 | 12.67 | 12.98 | 3,397,182 | -0.16(-1.18%) |
May 21, 2012 | 12.43 | 13.16 | 12.18 | 13.14 | 2,869,420 | +0.90(+7.35%) |
May 18, 2012 | 12.68 | 12.91 | 12.20 | 12.24 | 2,399,639 | -0.42(-3.33%) |
May 17, 2012 | 13.64 | 13.68 | 12.66 | 12.66 | 2,058,618 | -0.96(-7.04%) |
May 16, 2012 | 14.03 | 14.25 | 13.57 | 13.62 | 1,334,432 | -0.27(-1.93%) |
May 15, 2012 | 13.97 | 14.30 | 13.77 | 13.89 | 2,131,265 | -0.08(-0.58%) |
May 14, 2012 | 14.10 | 14.30 | 13.84 | 13.97 | 2,265,890 | -0.56(-3.87%) |
May 11, 2012 | 14.30 | 14.90 | 14.19 | 14.53 | 3,795,245 | -0.10(-0.69%) |
May 10, 2012 | 14.70 | 14.90 | 14.42 | 14.63 | 3,386,891 | +0.13(+0.90%) |
May 09, 2012 | 14.18 | 14.74 | 14.04 | 14.50 | 3,742,658 | -0.22(-1.47%) |
May 08, 2012 | 14.43 | 14.78 | 14.04 | 14.72 | 3,477,064 | -0.07(-0.47%) |
May 07, 2012 | 14.48 | 14.93 | 14.40 | 14.79 | 4,051,875 | +0.15(+1.04%) |
May 04, 2012 | 15.23 | 15.26 | 14.58 | 14.63 | 3,707,239 | -0.92(-5.91%) |
May 03, 2012 | 16.19 | 16.22 | 15.29 | 15.55 | 3,474,625 | -0.67(-4.15%) |
May 02, 2012 | 15.72 | 16.25 | 15.51 | 16.22 | 2,532,072 | +0.11(+0.67%) |