Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.91 | 15.03 | 13.76 | 13.80 | 3,105,431 | -1.29(-8.56%) |
Jul 30, 2012 | 15.30 | 15.50 | 14.80 | 15.10 | 1,930,362 | -0.05(-0.33%) |
Jul 27, 2012 | 15.71 | 15.93 | 15.03 | 15.15 | 3,755,492 | -0.54(-3.43%) |
Jul 26, 2012 | 15.89 | 16.05 | 15.56 | 15.68 | 2,188,671 | +0.14(+0.92%) |
Jul 25, 2012 | 16.67 | 16.96 | 15.44 | 15.54 | 2,653,504 | +0.12(+0.77%) |
Jul 24, 2012 | 15.65 | 15.73 | 15.21 | 15.42 | 889,964 | -0.09(-0.57%) |
Jul 23, 2012 | 15.39 | 15.69 | 14.91 | 15.51 | 1,002,809 | -0.16(-1.01%) |
Jul 20, 2012 | 16.07 | 16.15 | 15.62 | 15.67 | 1,176,837 | -0.50(-3.11%) |
Jul 19, 2012 | 16.35 | 16.47 | 16.00 | 16.17 | 832,870 | -0.15(-0.91%) |
Jul 18, 2012 | 16.29 | 16.61 | 16.14 | 16.32 | 1,805,264 | -0.07(-0.42%) |
Jul 17, 2012 | 16.69 | 17.00 | 16.21 | 16.39 | 1,125,429 | -0.19(-1.13%) |
Jul 16, 2012 | 16.47 | 17.19 | 16.39 | 16.58 | 1,803,918 | +0.47(+2.94%) |
Jul 13, 2012 | 16.05 | 16.47 | 16.03 | 16.10 | 982,911 | +0.17(+1.05%) |
Jul 12, 2012 | 15.69 | 16.04 | 15.07 | 15.93 | 1,215,180 | +0.18(+1.13%) |
Jul 11, 2012 | 16.56 | 16.57 | 15.44 | 15.76 | 1,965,859 | -0.80(-4.86%) |
Jul 10, 2012 | 16.88 | 17.25 | 16.33 | 16.56 | 1,508,178 | -0.26(-1.55%) |
Jul 09, 2012 | 16.77 | 17.02 | 16.54 | 16.82 | 1,754,736 | +0.11(+0.65%) |
Jul 06, 2012 | 16.18 | 16.75 | 15.89 | 16.71 | 1,218,672 | +0.47(+2.92%) |
Jul 05, 2012 | 15.69 | 16.67 | 15.54 | 16.24 | 2,225,150 | +0.70(+4.51%) |
Jul 03, 2012 | 15.96 | 16.02 | 15.50 | 15.54 | 972,114 | -0.25(-1.56%) |
Jul 02, 2012 | 15.42 | 15.79 | 15.19 | 15.79 | 2,036,659 | +0.43(+2.83%) |
Jun 29, 2012 | 14.16 | 15.42 | 14.16 | 15.35 | 3,802,709 | +0.25(+1.63%) |
Jun 28, 2012 | 14.73 | 15.25 | 14.61 | 15.11 | 1,939,522 | +0.28(+1.86%) |
Jun 27, 2012 | 14.31 | 14.85 | 14.31 | 14.83 | 1,932,075 | +0.57(+4.01%) |
Jun 26, 2012 | 14.57 | 14.83 | 14.21 | 14.26 | 2,128,081 | -0.25(-1.73%) |
Jun 25, 2012 | 13.53 | 14.96 | 13.38 | 14.51 | 4,134,956 | +0.80(+5.83%) |
Jun 22, 2012 | 13.59 | 13.81 | 13.14 | 13.71 | 1,409,985 | +0.40(+3.00%) |
Jun 21, 2012 | 13.75 | 14.08 | 13.22 | 13.31 | 2,054,448 | -0.36(-2.60%) |
Jun 20, 2012 | 13.01 | 13.80 | 12.85 | 13.67 | 1,718,168 | +0.53(+4.06%) |
Jun 19, 2012 | 13.06 | 13.27 | 12.79 | 13.13 | 1,999,676 | +0.14(+1.06%) |
Jun 18, 2012 | 12.36 | 13.17 | 12.34 | 12.99 | 2,029,595 | +0.64(+5.19%) |
Jun 15, 2012 | 11.92 | 12.50 | 11.64 | 12.35 | 2,408,700 | +0.43(+3.64%) |
Jun 14, 2012 | 11.22 | 11.94 | 11.17 | 11.92 | 1,982,701 | +0.75(+6.71%) |
Jun 13, 2012 | 11.49 | 11.74 | 10.98 | 11.17 | 1,847,386 | -0.39(-3.41%) |
Jun 12, 2012 | 11.45 | 11.88 | 11.25 | 11.56 | 1,356,844 | +0.17(+1.47%) |
Jun 11, 2012 | 11.74 | 11.83 | 11.35 | 11.40 | 845,923 | -0.26(-2.20%) |
Jun 08, 2012 | 11.25 | 11.79 | 11.02 | 11.65 | 787,967 | +0.40(+3.60%) |
Jun 07, 2012 | 11.95 | 12.02 | 11.21 | 11.25 | 1,828,425 | -0.60(-5.08%) |
Jun 06, 2012 | 11.81 | 12.04 | 11.64 | 11.85 | 1,240,691 | +0.09(+0.76%) |
Jun 05, 2012 | 10.94 | 11.78 | 10.94 | 11.76 | 1,607,967 | +0.78(+7.10%) |
Jun 04, 2012 | 10.77 | 11.07 | 10.61 | 10.98 | 1,320,841 | +0.12(+1.09%) |
Jun 01, 2012 | 11.24 | 11.24 | 10.59 | 10.86 | 1,833,472 | -0.57(-5.00%) |
May 31, 2012 | 11.60 | 11.64 | 11.24 | 11.44 | 1,131,907 | -0.20(-1.70%) |
May 30, 2012 | 11.54 | 11.65 | 11.35 | 11.63 | 1,212,209 | -0.01(-0.08%) |
May 29, 2012 | 11.16 | 11.73 | 11.07 | 11.64 | 1,607,986 | +0.57(+5.17%) |
May 25, 2012 | 11.08 | 11.28 | 10.95 | 11.07 | 867,528 | -0.06(-0.53%) |
May 24, 2012 | 10.85 | 11.20 | 10.68 | 11.13 | 1,144,875 | +0.31(+2.83%) |
May 23, 2012 | 10.84 | 10.85 | 10.56 | 10.82 | 1,183,569 | -0.12(-1.08%) |
May 22, 2012 | 11.30 | 11.38 | 10.85 | 10.94 | 884,060 | -0.34(-2.97%) |
May 21, 2012 | 10.90 | 11.34 | 10.90 | 11.28 | 1,436,340 | +0.35(+3.16%) |
May 18, 2012 | 11.23 | 11.37 | 10.82 | 10.93 | 2,066,147 | -0.27(-2.38%) |
May 17, 2012 | 11.99 | 12.05 | 11.05 | 11.20 | 1,980,086 | -0.78(-6.51%) |
May 16, 2012 | 12.01 | 12.20 | 11.71 | 11.98 | 1,968,403 | +0.00(+0.00%) |
May 15, 2012 | 11.49 | 12.02 | 11.49 | 11.98 | 2,246,616 | +0.47(+4.12%) |
May 14, 2012 | 11.25 | 11.55 | 11.17 | 11.50 | 1,614,934 | +0.16(+1.39%) |
May 11, 2012 | 10.93 | 11.36 | 10.93 | 11.35 | 1,975,093 | +0.35(+3.14%) |
May 10, 2012 | 10.95 | 11.07 | 10.87 | 11.00 | 1,089,019 | +0.14(+1.27%) |
May 09, 2012 | 10.60 | 10.95 | 10.56 | 10.86 | 1,398,044 | +0.16(+1.47%) |
May 08, 2012 | 10.64 | 10.74 | 10.34 | 10.71 | 1,885,505 | +0.04(+0.37%) |
May 07, 2012 | 10.58 | 10.81 | 10.29 | 10.67 | 2,110,324 | +0.26(+2.46%) |
May 04, 2012 | 10.48 | 10.57 | 10.36 | 10.41 | 1,973,185 | -0.08(-0.75%) |
May 03, 2012 | 10.61 | 10.87 | 10.26 | 10.49 | 4,111,707 | -0.13(-1.21%) |
May 02, 2012 | 10.35 | 10.66 | 10.31 | 10.62 | 2,154,420 | +0.27(+2.57%) |