Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.39 | 13.50 | 12.80 | 12.99 | 5,869,570 | -0.38(-2.83%) |
Jul 30, 2012 | 13.60 | 13.69 | 13.13 | 13.37 | 3,886,394 | -0.20(-1.48%) |
Jul 27, 2012 | 13.24 | 13.71 | 13.04 | 13.57 | 5,531,617 | +0.44(+3.32%) |
Jul 26, 2012 | 13.52 | 13.64 | 12.65 | 13.13 | 11,336,639 | +0.65(+5.17%) |
Jul 25, 2012 | 12.62 | 12.73 | 12.15 | 12.49 | 6,135,956 | -0.12(-0.93%) |
Jul 24, 2012 | 12.74 | 12.81 | 12.25 | 12.61 | 5,427,703 | -0.14(-1.12%) |
Jul 23, 2012 | 12.59 | 12.79 | 12.29 | 12.75 | 3,181,618 | -0.06(-0.46%) |
Jul 20, 2012 | 12.71 | 13.07 | 12.64 | 12.81 | 5,134,187 | +0.07(+0.56%) |
Jul 19, 2012 | 12.80 | 12.95 | 12.70 | 12.74 | 4,045,923 | +0.05(+0.43%) |
Jul 18, 2012 | 12.19 | 12.84 | 12.12 | 12.68 | 6,422,029 | +0.45(+3.71%) |
Jul 17, 2012 | 11.89 | 12.26 | 11.69 | 12.23 | 5,751,687 | +0.41(+3.48%) |
Jul 16, 2012 | 11.72 | 11.96 | 11.52 | 11.82 | 3,797,227 | +0.03(+0.21%) |
Jul 13, 2012 | 11.62 | 11.84 | 11.52 | 11.79 | 4,520,708 | +0.22(+1.89%) |
Jul 12, 2012 | 11.61 | 11.67 | 11.25 | 11.57 | 6,898,037 | -0.18(-1.57%) |
Jul 11, 2012 | 11.80 | 12.02 | 11.67 | 11.76 | 5,986,743 | +0.01(+0.07%) |
Jul 10, 2012 | 12.38 | 12.45 | 11.62 | 11.75 | 3,260,196 | -0.50(-4.11%) |
Jul 09, 2012 | 12.20 | 12.36 | 12.03 | 12.25 | 2,850,867 | +0.00(+0.00%) |
Jul 06, 2012 | 12.18 | 12.37 | 12.04 | 12.25 | 2,936,235 | -0.11(-0.88%) |
Jul 05, 2012 | 12.38 | 12.56 | 12.11 | 12.36 | 3,451,742 | -0.05(-0.41%) |
Jul 03, 2012 | 12.03 | 12.55 | 11.97 | 12.41 | 5,351,606 | +0.56(+4.74%) |
Jul 02, 2012 | 12.24 | 12.35 | 11.70 | 11.85 | 5,286,236 | -0.37(-3.02%) |
Jun 29, 2012 | 12.00 | 12.35 | 11.88 | 12.22 | 6,833,389 | +0.50(+4.22%) |
Jun 28, 2012 | 11.30 | 11.81 | 11.30 | 11.72 | 5,179,857 | +0.29(+2.57%) |
Jun 27, 2012 | 11.14 | 11.47 | 10.99 | 11.43 | 5,709,281 | +0.33(+2.95%) |
Jun 26, 2012 | 10.92 | 11.15 | 10.75 | 11.10 | 5,015,872 | +0.12(+1.07%) |
Jun 25, 2012 | 11.36 | 11.39 | 10.93 | 10.99 | 4,435,132 | -0.63(-5.42%) |
Jun 22, 2012 | 11.69 | 11.73 | 11.37 | 11.62 | 3,552,959 | +0.07(+0.62%) |
Jun 21, 2012 | 12.41 | 12.42 | 11.49 | 11.54 | 4,744,937 | -0.83(-6.68%) |
Jun 20, 2012 | 12.29 | 12.58 | 12.25 | 12.37 | 6,080,342 | +0.13(+1.10%) |
Jun 19, 2012 | 11.78 | 12.27 | 11.75 | 12.24 | 6,899,234 | +0.50(+4.29%) |
Jun 18, 2012 | 11.56 | 11.77 | 11.53 | 11.73 | 2,929,875 | -0.08(-0.71%) |
Jun 15, 2012 | 11.68 | 11.86 | 11.46 | 11.82 | 5,330,337 | +0.11(+0.93%) |
Jun 14, 2012 | 11.60 | 11.80 | 11.51 | 11.71 | 3,700,726 | +0.16(+1.42%) |
Jun 13, 2012 | 11.72 | 12.00 | 11.47 | 11.54 | 4,987,805 | -0.33(-2.79%) |
Jun 12, 2012 | 11.99 | 12.17 | 11.77 | 11.88 | 5,009,622 | -0.07(-0.56%) |
Jun 11, 2012 | 12.65 | 12.75 | 11.93 | 11.94 | 4,617,843 | -0.53(-4.23%) |
Jun 08, 2012 | 12.50 | 12.61 | 12.25 | 12.47 | 2,786,675 | -0.11(-0.86%) |
Jun 07, 2012 | 12.77 | 13.05 | 12.34 | 12.58 | 5,202,640 | -0.15(-1.18%) |
Jun 06, 2012 | 12.80 | 13.08 | 12.54 | 12.73 | 6,681,638 | +0.08(+0.59%) |
Jun 05, 2012 | 12.59 | 13.01 | 12.54 | 12.65 | 5,753,722 | -0.03(-0.20%) |
Jun 04, 2012 | 12.42 | 12.69 | 12.18 | 12.68 | 4,747,025 | +0.38(+3.06%) |
Jun 01, 2012 | 12.39 | 12.74 | 12.29 | 12.30 | 4,461,133 | -0.34(-2.71%) |
May 31, 2012 | 13.00 | 13.03 | 12.50 | 12.64 | 3,314,326 | -0.30(-2.33%) |
May 30, 2012 | 13.29 | 13.30 | 12.90 | 12.95 | 3,446,584 | -0.53(-3.91%) |
May 29, 2012 | 13.36 | 13.62 | 13.24 | 13.47 | 3,842,909 | +0.30(+2.29%) |
May 25, 2012 | 13.15 | 13.28 | 12.95 | 13.17 | 2,397,585 | +0.14(+1.09%) |
May 24, 2012 | 13.36 | 13.36 | 12.80 | 13.03 | 3,693,639 | -0.23(-1.77%) |
May 23, 2012 | 12.64 | 13.26 | 12.51 | 13.26 | 3,614,801 | +0.50(+3.93%) |
May 22, 2012 | 12.93 | 13.41 | 12.62 | 12.76 | 4,921,442 | -0.12(-0.91%) |
May 21, 2012 | 12.13 | 12.90 | 12.08 | 12.88 | 3,573,713 | +0.82(+6.80%) |
May 18, 2012 | 12.31 | 12.59 | 12.05 | 12.06 | 3,259,821 | -0.18(-1.50%) |
May 17, 2012 | 12.19 | 12.62 | 12.13 | 12.24 | 5,794,514 | +0.11(+0.90%) |
May 16, 2012 | 12.25 | 12.64 | 12.08 | 12.13 | 3,981,522 | -0.08(-0.68%) |
May 15, 2012 | 12.80 | 12.88 | 12.01 | 12.22 | 7,317,940 | -0.55(-4.32%) |
May 14, 2012 | 12.80 | 13.08 | 12.62 | 12.77 | 4,481,994 | -0.18(-1.36%) |
May 11, 2012 | 13.25 | 13.47 | 12.90 | 12.95 | 4,500,576 | -0.43(-3.19%) |
May 10, 2012 | 13.37 | 13.72 | 13.22 | 13.37 | 7,501,960 | +0.18(+1.33%) |
May 09, 2012 | 12.85 | 13.26 | 12.69 | 13.20 | 5,537,803 | +0.13(+1.02%) |
May 08, 2012 | 12.85 | 13.09 | 12.43 | 13.06 | 5,884,830 | +0.16(+1.23%) |
May 07, 2012 | 12.70 | 12.99 | 12.50 | 12.90 | 4,846,434 | +0.13(+1.05%) |
May 04, 2012 | 12.95 | 12.95 | 12.57 | 12.77 | 6,102,584 | -0.28(-2.18%) |
May 03, 2012 | 13.42 | 13.51 | 13.04 | 13.05 | 5,569,301 | -0.39(-2.92%) |
May 02, 2012 | 13.73 | 13.74 | 13.43 | 13.45 | 3,386,834 | -0.46(-3.31%) |