Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.35 | 14.52 | 14.34 | 14.40 | 4,022,529 | -0.07(-0.47%) |
Jul 30, 2012 | 14.57 | 14.64 | 14.41 | 14.47 | 3,663,079 | -0.63(-4.19%) |
Jul 27, 2012 | 14.38 | 15.22 | 14.11 | 15.11 | 5,454,803 | +1.00(+7.13%) |
Jul 26, 2012 | 14.10 | 14.29 | 14.03 | 14.10 | 3,783,142 | +0.35(+2.58%) |
Jul 25, 2012 | 13.82 | 13.83 | 13.70 | 13.75 | 3,368,557 | +0.07(+0.49%) |
Jul 24, 2012 | 13.85 | 13.95 | 13.62 | 13.68 | 4,243,202 | -0.37(-2.64%) |
Jul 23, 2012 | 13.91 | 14.08 | 13.85 | 14.05 | 2,886,644 | -0.28(-1.94%) |
Jul 20, 2012 | 14.52 | 14.52 | 14.29 | 14.33 | 3,308,795 | -0.56(-3.74%) |
Jul 19, 2012 | 14.91 | 15.09 | 14.79 | 14.89 | 4,989,275 | -0.61(-3.92%) |
Jul 18, 2012 | 15.38 | 15.60 | 15.28 | 15.49 | 4,013,610 | +0.55(+3.67%) |
Jul 17, 2012 | 14.89 | 14.97 | 14.60 | 14.95 | 982,828 | +0.19(+1.32%) |
Jul 16, 2012 | 14.75 | 14.80 | 14.64 | 14.75 | 2,014,905 | +0.00(+0.00%) |
Jul 13, 2012 | 14.52 | 14.78 | 14.52 | 14.75 | 1,710,433 | +0.14(+0.98%) |
Jul 12, 2012 | 14.60 | 14.69 | 14.45 | 14.61 | 1,645,930 | -0.32(-2.15%) |
Jul 11, 2012 | 14.83 | 15.07 | 14.82 | 14.93 | 2,108,697 | +0.19(+1.32%) |
Jul 10, 2012 | 15.10 | 15.16 | 14.62 | 14.73 | 1,482,344 | -0.24(-1.63%) |
Jul 09, 2012 | 14.90 | 15.00 | 14.81 | 14.98 | 1,608,609 | -0.09(-0.62%) |
Jul 06, 2012 | 15.19 | 15.23 | 14.96 | 15.07 | 1,437,326 | -0.31(-2.03%) |
Jul 05, 2012 | 15.51 | 15.54 | 15.31 | 15.38 | 3,000,003 | -0.32(-2.04%) |
Jul 03, 2012 | 15.57 | 15.76 | 15.53 | 15.71 | 1,023,250 | +0.13(+0.81%) |
Jul 02, 2012 | 15.51 | 15.59 | 15.28 | 15.58 | 2,746,529 | +0.10(+0.66%) |
Jun 29, 2012 | 15.53 | 15.58 | 15.34 | 15.48 | 3,160,774 | +0.76(+5.16%) |
Jun 28, 2012 | 14.55 | 14.74 | 14.31 | 14.72 | 3,400,422 | -0.35(-2.30%) |
Jun 27, 2012 | 14.84 | 15.15 | 14.82 | 15.06 | 3,116,321 | +0.00(+0.00%) |
Jun 26, 2012 | 15.12 | 15.17 | 14.90 | 15.06 | 2,316,575 | -0.21(-1.38%) |
Jun 25, 2012 | 15.36 | 15.40 | 15.19 | 15.27 | 1,626,617 | -0.60(-3.78%) |
Jun 22, 2012 | 16.10 | 16.11 | 15.75 | 15.87 | 3,472,907 | +0.19(+1.24%) |
Jun 21, 2012 | 16.30 | 16.30 | 15.65 | 15.68 | 3,587,054 | -0.62(-3.83%) |
Jun 20, 2012 | 16.26 | 16.52 | 16.11 | 16.30 | 2,968,886 | +0.15(+0.94%) |
Jun 19, 2012 | 15.83 | 16.25 | 15.81 | 16.15 | 3,490,691 | +0.70(+4.54%) |
Jun 18, 2012 | 15.65 | 15.76 | 15.33 | 15.45 | 4,695,732 | -0.49(-3.07%) |
Jun 15, 2012 | 15.17 | 16.11 | 15.48 | 15.94 | 5,527,982 | +0.77(+5.06%) |
Jun 14, 2012 | 15.33 | 15.37 | 15.05 | 15.17 | 9,820,657 | -1.58(-9.43%) |
Jun 13, 2012 | 16.54 | 17.01 | 16.47 | 16.75 | 3,490,654 | +0.03(+0.15%) |
Jun 12, 2012 | 16.61 | 16.77 | 16.33 | 16.73 | 4,006,817 | +0.01(+0.05%) |
Jun 11, 2012 | 17.38 | 17.41 | 16.69 | 16.72 | 1,916,161 | -0.41(-2.41%) |
Jun 08, 2012 | 16.79 | 17.18 | 16.72 | 17.13 | 2,405,788 | -0.21(-1.22%) |
Jun 07, 2012 | 17.46 | 17.53 | 17.26 | 17.34 | 3,528,145 | +0.28(+1.63%) |
Jun 06, 2012 | 16.44 | 17.06 | 16.41 | 17.06 | 3,314,661 | +0.88(+5.42%) |
Jun 05, 2012 | 16.12 | 16.37 | 16.06 | 16.19 | 1,913,194 | +0.03(+0.16%) |
Jun 04, 2012 | 16.29 | 16.35 | 15.99 | 16.16 | 2,153,405 | +0.14(+0.84%) |
Jun 01, 2012 | 16.09 | 16.19 | 15.88 | 16.03 | 3,152,123 | -0.13(-0.78%) |
May 31, 2012 | 16.22 | 16.30 | 15.88 | 16.15 | 2,269,197 | -0.18(-1.09%) |
May 30, 2012 | 16.57 | 16.57 | 16.28 | 16.33 | 1,959,778 | -0.35(-2.13%) |
May 29, 2012 | 16.76 | 16.80 | 16.44 | 16.68 | 2,236,984 | -0.01(-0.05%) |
May 25, 2012 | 16.74 | 16.88 | 16.63 | 16.69 | 1,733,001 | -0.30(-1.79%) |
May 24, 2012 | 17.19 | 17.25 | 16.83 | 17.00 | 1,656,707 | -0.09(-0.54%) |
May 23, 2012 | 17.18 | 17.20 | 16.64 | 17.09 | 2,563,620 | -0.08(-0.49%) |
May 22, 2012 | 17.02 | 17.61 | 16.95 | 17.17 | 3,700,024 | +0.28(+1.65%) |
May 21, 2012 | 16.64 | 16.90 | 16.58 | 16.90 | 2,318,691 | +0.32(+1.94%) |
May 18, 2012 | 16.81 | 16.83 | 16.47 | 16.57 | 6,474,457 | +0.15(+0.93%) |
May 17, 2012 | 16.69 | 16.75 | 16.41 | 16.42 | 3,393,683 | -0.24(-1.42%) |
May 16, 2012 | 17.01 | 17.12 | 16.64 | 16.66 | 4,608,466 | -0.35(-2.04%) |
May 15, 2012 | 17.16 | 17.28 | 16.94 | 17.01 | 3,096,587 | -0.35(-2.04%) |
May 14, 2012 | 17.30 | 17.45 | 17.19 | 17.36 | 5,697,350 | -0.47(-2.65%) |
May 11, 2012 | 17.71 | 18.04 | 17.68 | 17.83 | 4,412,894 | -0.23(-1.26%) |
May 10, 2012 | 18.20 | 18.35 | 18.02 | 18.06 | 2,856,120 | +0.37(+2.10%) |
May 09, 2012 | 17.55 | 17.83 | 17.32 | 17.69 | 4,746,898 | -0.58(-3.19%) |
May 08, 2012 | 18.31 | 18.42 | 18.13 | 18.27 | 3,736,494 | -0.26(-1.41%) |
May 07, 2012 | 18.35 | 18.60 | 18.22 | 18.53 | 2,257,175 | +0.19(+1.06%) |
May 04, 2012 | 18.54 | 18.64 | 18.31 | 18.34 | 3,676,428 | -0.30(-1.59%) |
May 03, 2012 | 18.83 | 18.99 | 18.62 | 18.64 | 3,131,408 | -0.47(-2.47%) |
May 02, 2012 | 19.12 | 19.24 | 18.96 | 19.11 | 4,017,531 | -0.73(-3.70%) |