Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.77 | 15.01 | 14.70 | 14.96 | 7,388,529 | +0.27(+1.81%) |
Jul 30, 2012 | 14.84 | 14.91 | 14.65 | 14.69 | 5,558,746 | -0.24(-1.58%) |
Jul 27, 2012 | 14.53 | 14.95 | 14.47 | 14.93 | 8,964,711 | +0.43(+2.93%) |
Jul 26, 2012 | 14.44 | 14.54 | 14.23 | 14.50 | 7,247,716 | +0.24(+1.65%) |
Jul 25, 2012 | 14.50 | 14.52 | 14.21 | 14.27 | 8,928,732 | -0.17(-1.16%) |
Jul 24, 2012 | 14.61 | 14.71 | 14.31 | 14.44 | 10,806,145 | -0.21(-1.45%) |
Jul 23, 2012 | 14.49 | 14.69 | 14.31 | 14.65 | 11,547,280 | -0.05(-0.31%) |
Jul 20, 2012 | 15.20 | 15.30 | 14.67 | 14.69 | 11,595,268 | -0.59(-3.87%) |
Jul 19, 2012 | 15.27 | 15.44 | 15.23 | 15.29 | 9,031,921 | +0.05(+0.35%) |
Jul 18, 2012 | 14.89 | 15.34 | 14.85 | 15.23 | 11,554,925 | +0.36(+2.40%) |
Jul 17, 2012 | 14.84 | 14.88 | 14.65 | 14.88 | 10,475,552 | +0.17(+1.14%) |
Jul 16, 2012 | 14.78 | 14.84 | 14.60 | 14.71 | 11,944,978 | -0.18(-1.22%) |
Jul 13, 2012 | 14.67 | 14.96 | 14.63 | 14.89 | 9,802,923 | +0.22(+1.50%) |
Jul 12, 2012 | 14.88 | 15.01 | 14.59 | 14.67 | 18,481,022 | -0.43(-2.86%) |
Jul 11, 2012 | 14.99 | 15.19 | 14.88 | 15.10 | 8,785,564 | +0.08(+0.51%) |
Jul 10, 2012 | 15.37 | 15.54 | 14.98 | 15.03 | 12,921,478 | -0.32(-2.08%) |
Jul 09, 2012 | 15.34 | 15.48 | 15.22 | 15.35 | 7,272,857 | -0.07(-0.44%) |
Jul 06, 2012 | 15.45 | 15.64 | 15.22 | 15.42 | 8,580,829 | -0.17(-1.12%) |
Jul 05, 2012 | 15.75 | 16.10 | 15.59 | 15.59 | 10,638,802 | -0.10(-0.63%) |
Jul 03, 2012 | 15.03 | 16.03 | 14.93 | 15.69 | 14,121,915 | +0.84(+5.62%) |
Jul 02, 2012 | 14.95 | 14.98 | 14.65 | 14.85 | 8,309,910 | -0.11(-0.76%) |
Jun 29, 2012 | 15.18 | 15.18 | 14.60 | 14.97 | 17,708,726 | -0.08(-0.50%) |
Jun 28, 2012 | 14.91 | 15.12 | 14.79 | 15.04 | 14,782,796 | +0.12(+0.81%) |
Jun 27, 2012 | 15.05 | 15.17 | 14.89 | 14.92 | 10,953,947 | -0.14(-0.96%) |
Jun 26, 2012 | 15.13 | 15.21 | 14.89 | 15.07 | 11,755,954 | -0.05(-0.30%) |
Jun 25, 2012 | 15.42 | 15.48 | 15.11 | 15.11 | 13,020,125 | -0.52(-3.35%) |
Jun 22, 2012 | 15.90 | 15.90 | 15.53 | 15.64 | 9,205,634 | -0.03(-0.19%) |
Jun 21, 2012 | 16.28 | 16.32 | 15.64 | 15.67 | 12,112,298 | -0.64(-3.91%) |
Jun 20, 2012 | 16.53 | 16.56 | 16.15 | 16.30 | 11,316,292 | -0.20(-1.20%) |
Jun 19, 2012 | 16.27 | 16.70 | 16.24 | 16.50 | 10,235,009 | +0.24(+1.45%) |
Jun 18, 2012 | 16.35 | 16.49 | 16.23 | 16.27 | 8,423,991 | -0.24(-1.43%) |
Jun 15, 2012 | 16.52 | 16.55 | 16.26 | 16.50 | 7,528,546 | -0.05(-0.27%) |
Jun 14, 2012 | 16.58 | 16.69 | 16.38 | 16.55 | 5,973,832 | -0.05(-0.32%) |
Jun 13, 2012 | 16.73 | 16.83 | 16.50 | 16.60 | 11,314,671 | -0.23(-1.35%) |
Jun 12, 2012 | 16.64 | 16.85 | 16.46 | 16.83 | 8,036,906 | +0.19(+1.14%) |
Jun 11, 2012 | 16.91 | 16.93 | 16.62 | 16.64 | 7,971,902 | -0.10(-0.59%) |
Jun 08, 2012 | 16.58 | 16.77 | 16.32 | 16.74 | 5,611,283 | +0.15(+0.92%) |
Jun 07, 2012 | 16.78 | 16.99 | 16.52 | 16.58 | 7,838,736 | +0.02(+0.09%) |
Jun 06, 2012 | 16.27 | 16.65 | 16.20 | 16.57 | 8,066,514 | +0.44(+2.73%) |
Jun 05, 2012 | 15.92 | 16.30 | 15.92 | 16.13 | 7,438,423 | +0.11(+0.66%) |
Jun 04, 2012 | 16.71 | 16.73 | 15.68 | 16.02 | 20,315,524 | -0.68(-4.09%) |
Jun 01, 2012 | 16.43 | 17.72 | 16.28 | 16.71 | 39,022,996 | -0.14(-0.86%) |
May 31, 2012 | 16.90 | 17.01 | 16.70 | 16.85 | 7,917,161 | -0.13(-0.76%) |
May 30, 2012 | 17.08 | 17.08 | 16.68 | 16.98 | 9,709,210 | -0.36(-2.10%) |
May 29, 2012 | 17.17 | 17.40 | 17.15 | 17.34 | 12,899,503 | +0.31(+1.83%) |
May 25, 2012 | 16.73 | 17.05 | 16.70 | 17.03 | 7,459,608 | +0.30(+1.81%) |
May 24, 2012 | 16.68 | 16.80 | 16.56 | 16.73 | 6,710,490 | -0.07(-0.41%) |
May 23, 2012 | 16.19 | 16.85 | 16.18 | 16.80 | 10,987,121 | +0.48(+2.93%) |
May 22, 2012 | 16.48 | 16.62 | 16.20 | 16.32 | 9,249,244 | -0.03(-0.19%) |
May 21, 2012 | 16.20 | 16.46 | 16.14 | 16.35 | 8,294,819 | +0.27(+1.70%) |
May 18, 2012 | 16.35 | 16.46 | 16.01 | 16.08 | 9,924,834 | -0.33(-1.99%) |
May 17, 2012 | 16.65 | 16.90 | 16.36 | 16.40 | 15,986,480 | -0.23(-1.37%) |
May 16, 2012 | 16.74 | 17.17 | 16.58 | 16.63 | 17,970,126 | +0.37(+2.29%) |
May 15, 2012 | 16.37 | 16.57 | 16.20 | 16.26 | 9,690,961 | -0.16(-0.97%) |
May 14, 2012 | 16.51 | 16.67 | 16.39 | 16.42 | 12,709,985 | -0.28(-1.68%) |
May 11, 2012 | 16.70 | 17.10 | 16.68 | 16.70 | 10,600,071 | -0.28(-1.65%) |
May 10, 2012 | 17.22 | 17.37 | 16.95 | 16.98 | 9,486,105 | -0.05(-0.31%) |
May 09, 2012 | 16.61 | 17.31 | 16.58 | 17.03 | 12,808,322 | +0.16(+0.94%) |
May 08, 2012 | 16.89 | 16.96 | 16.60 | 16.87 | 12,190,671 | -0.14(-0.80%) |
May 07, 2012 | 16.60 | 17.08 | 16.58 | 17.01 | 10,331,285 | +0.04(+0.22%) |
May 04, 2012 | 16.85 | 17.01 | 16.56 | 16.97 | 19,539,742 | -0.01(-0.04%) |
May 03, 2012 | 17.56 | 17.60 | 16.84 | 16.98 | 29,999,252 | -0.43(-2.44%) |
May 02, 2012 | 17.60 | 17.65 | 17.18 | 17.40 | 19,072,448 | -0.29(-1.63%) |