Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.47 | 14.78 | 14.40 | 14.67 | 1,344,297 | +0.08(+0.53%) |
Jul 30, 2012 | 14.48 | 14.71 | 14.37 | 14.59 | 1,056,339 | +0.12(+0.84%) |
Jul 27, 2012 | 13.64 | 14.64 | 13.64 | 14.47 | 2,082,705 | +0.91(+6.72%) |
Jul 26, 2012 | 12.17 | 13.57 | 12.17 | 13.56 | 4,348,599 | -0.92(-6.33%) |
Jul 25, 2012 | 14.32 | 14.64 | 14.31 | 14.48 | 713,427 | +0.20(+1.43%) |
Jul 24, 2012 | 14.65 | 14.67 | 14.19 | 14.27 | 572,955 | -0.30(-2.08%) |
Jul 23, 2012 | 14.48 | 14.73 | 14.23 | 14.58 | 496,518 | -0.14(-0.93%) |
Jul 20, 2012 | 14.88 | 14.91 | 14.65 | 14.71 | 660,411 | -0.26(-1.71%) |
Jul 19, 2012 | 14.97 | 15.14 | 14.91 | 14.97 | 539,559 | +0.05(+0.36%) |
Jul 18, 2012 | 14.99 | 15.12 | 14.69 | 14.92 | 1,329,279 | -0.07(-0.49%) |
Jul 17, 2012 | 15.42 | 15.50 | 14.95 | 14.99 | 1,764,846 | -0.36(-2.32%) |
Jul 16, 2012 | 15.49 | 15.58 | 15.30 | 15.35 | 397,911 | -0.17(-1.07%) |
Jul 13, 2012 | 15.03 | 15.55 | 14.90 | 15.51 | 1,194,390 | +0.51(+3.42%) |
Jul 12, 2012 | 14.84 | 15.08 | 14.62 | 15.00 | 920,016 | +0.06(+0.40%) |
Jul 11, 2012 | 14.94 | 15.13 | 14.72 | 14.94 | 901,998 | +0.07(+0.45%) |
Jul 10, 2012 | 15.08 | 15.13 | 14.74 | 14.87 | 1,774,197 | -0.37(-2.43%) |
Jul 09, 2012 | 15.18 | 15.33 | 15.15 | 15.24 | 639,000 | +0.07(+0.48%) |
Jul 06, 2012 | 15.23 | 15.25 | 14.94 | 15.17 | 831,168 | -0.26(-1.71%) |
Jul 05, 2012 | 15.32 | 15.63 | 15.30 | 15.43 | 707,373 | +0.11(+0.70%) |
Jul 03, 2012 | 15.07 | 15.37 | 15.00 | 15.33 | 334,401 | +0.29(+1.93%) |
Jul 02, 2012 | 14.79 | 15.04 | 14.75 | 15.04 | 751,692 | +0.30(+2.04%) |
Jun 29, 2012 | 14.58 | 14.83 | 14.49 | 14.74 | 990,846 | +0.36(+2.50%) |
Jun 28, 2012 | 14.39 | 14.47 | 14.02 | 14.38 | 693,009 | -0.10(-0.69%) |
Jun 27, 2012 | 14.22 | 14.63 | 14.19 | 14.48 | 462,297 | +0.27(+1.92%) |
Jun 26, 2012 | 13.93 | 14.26 | 13.91 | 14.20 | 401,814 | +0.27(+1.94%) |
Jun 25, 2012 | 14.02 | 14.14 | 13.82 | 13.93 | 437,142 | -0.26(-1.83%) |
Jun 22, 2012 | 13.90 | 14.23 | 13.88 | 14.19 | 1,719,051 | +0.39(+2.83%) |
Jun 21, 2012 | 14.27 | 14.29 | 13.77 | 13.80 | 838,416 | -0.44(-3.07%) |
Jun 20, 2012 | 14.05 | 14.47 | 13.97 | 14.24 | 931,938 | +0.24(+1.71%) |
Jun 19, 2012 | 13.98 | 14.18 | 13.90 | 14.00 | 1,215,720 | +0.00(+0.02%) |
Jun 18, 2012 | 13.50 | 14.33 | 13.42 | 14.00 | 1,897,650 | +0.48(+3.55%) |
Jun 15, 2012 | 13.24 | 13.66 | 13.22 | 13.52 | 1,462,800 | +0.31(+2.37%) |
Jun 14, 2012 | 12.94 | 13.27 | 12.87 | 13.20 | 901,431 | +0.30(+2.30%) |
Jun 13, 2012 | 12.98 | 13.13 | 12.85 | 12.91 | 670,155 | -0.13(-1.00%) |
Jun 12, 2012 | 12.92 | 13.06 | 12.90 | 13.04 | 576,834 | +0.14(+1.11%) |
Jun 11, 2012 | 13.36 | 13.36 | 12.88 | 12.89 | 984,777 | -0.29(-2.18%) |
Jun 08, 2012 | 12.88 | 13.21 | 12.79 | 13.18 | 482,571 | +0.27(+2.12%) |
Jun 07, 2012 | 13.07 | 13.11 | 12.91 | 12.91 | 561,645 | +0.01(+0.10%) |
Jun 06, 2012 | 12.66 | 12.90 | 12.64 | 12.89 | 747,372 | +0.39(+3.09%) |
Jun 05, 2012 | 12.32 | 12.56 | 12.28 | 12.51 | 650,187 | +0.09(+0.75%) |
Jun 04, 2012 | 12.33 | 12.44 | 12.21 | 12.41 | 646,428 | +0.10(+0.81%) |
Jun 01, 2012 | 12.41 | 12.60 | 12.30 | 12.31 | 1,089,333 | -0.42(-3.27%) |
May 31, 2012 | 12.96 | 12.99 | 12.65 | 12.73 | 1,079,454 | -0.25(-1.95%) |
May 30, 2012 | 13.20 | 13.21 | 12.92 | 12.98 | 951,582 | -0.35(-2.65%) |
May 29, 2012 | 13.46 | 13.60 | 13.25 | 13.34 | 744,606 | -0.01(-0.05%) |
May 25, 2012 | 13.43 | 13.50 | 13.28 | 13.34 | 652,590 | -0.02(-0.18%) |
May 24, 2012 | 13.50 | 13.50 | 13.29 | 13.37 | 1,012,635 | -0.11(-0.82%) |
May 23, 2012 | 13.24 | 13.49 | 13.14 | 13.48 | 1,410,612 | +0.14(+1.02%) |
May 22, 2012 | 13.22 | 13.37 | 13.13 | 13.34 | 1,423,515 | +0.12(+0.88%) |
May 21, 2012 | 12.96 | 13.25 | 12.76 | 13.22 | 1,297,212 | +0.27(+2.06%) |
May 18, 2012 | 13.07 | 13.30 | 12.93 | 12.96 | 1,027,731 | -0.17(-1.30%) |
May 17, 2012 | 13.30 | 13.41 | 13.13 | 13.13 | 1,422,339 | -0.21(-1.57%) |
May 16, 2012 | 13.45 | 13.45 | 13.30 | 13.34 | 997,425 | -0.04(-0.27%) |
May 15, 2012 | 13.36 | 13.57 | 13.33 | 13.37 | 927,678 | -0.05(-0.37%) |
May 14, 2012 | 13.28 | 13.50 | 13.24 | 13.42 | 980,751 | -0.05(-0.35%) |
May 11, 2012 | 13.07 | 13.56 | 13.02 | 13.47 | 924,705 | +0.26(+1.99%) |
May 10, 2012 | 12.88 | 13.23 | 12.77 | 13.21 | 1,425,477 | +0.43(+3.34%) |
May 09, 2012 | 12.83 | 12.92 | 12.61 | 12.78 | 1,415,286 | -0.25(-1.89%) |
May 08, 2012 | 12.99 | 13.16 | 12.84 | 13.03 | 1,690,041 | -0.15(-1.11%) |
May 07, 2012 | 12.89 | 13.27 | 12.75 | 13.17 | 1,309,050 | +0.23(+1.80%) |
May 04, 2012 | 13.40 | 13.40 | 12.78 | 12.94 | 1,164,921 | -0.42(-3.17%) |
May 03, 2012 | 13.33 | 13.56 | 13.16 | 13.36 | 1,070,733 | +0.01(+0.10%) |
May 02, 2012 | 13.21 | 13.45 | 13.17 | 13.35 | 1,080,570 | +0.00(+0.00%) |