Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.26 | 15.38 | 15.18 | 15.27 | 5,425,946 | -0.05(-0.35%) |
Jul 30, 2012 | 15.17 | 15.32 | 15.13 | 15.32 | 5,033,056 | +0.15(+1.02%) |
Jul 27, 2012 | 15.08 | 15.24 | 14.89 | 15.17 | 6,248,522 | +0.14(+0.92%) |
Jul 26, 2012 | 14.77 | 15.09 | 14.55 | 15.03 | 7,461,127 | +0.44(+3.05%) |
Jul 25, 2012 | 14.45 | 14.69 | 14.38 | 14.58 | 7,322,833 | +0.21(+1.44%) |
Jul 24, 2012 | 14.94 | 14.94 | 14.23 | 14.38 | 14,828,446 | -0.59(-3.95%) |
Jul 23, 2012 | 15.34 | 15.43 | 14.74 | 14.97 | 28,788,356 | +1.13(+8.14%) |
Jul 20, 2012 | 13.78 | 14.07 | 13.74 | 13.84 | 2,932,472 | -0.04(-0.28%) |
Jul 19, 2012 | 13.74 | 13.91 | 13.61 | 13.88 | 4,654,219 | +0.13(+0.95%) |
Jul 18, 2012 | 13.40 | 13.78 | 13.34 | 13.75 | 3,781,352 | +0.34(+2.52%) |
Jul 17, 2012 | 13.46 | 13.56 | 13.36 | 13.41 | 3,770,083 | +0.02(+0.17%) |
Jul 16, 2012 | 13.53 | 13.53 | 13.26 | 13.39 | 3,080,083 | -0.11(-0.80%) |
Jul 13, 2012 | 13.27 | 13.57 | 13.24 | 13.50 | 3,104,677 | +0.28(+2.15%) |
Jul 12, 2012 | 13.02 | 13.27 | 12.95 | 13.21 | 3,282,343 | +0.10(+0.76%) |
Jul 11, 2012 | 12.89 | 13.17 | 12.86 | 13.11 | 3,075,138 | +0.21(+1.60%) |
Jul 10, 2012 | 13.11 | 13.11 | 12.77 | 12.91 | 2,869,158 | -0.09(-0.71%) |
Jul 09, 2012 | 13.10 | 13.20 | 12.92 | 13.00 | 3,107,285 | -0.15(-1.11%) |
Jul 06, 2012 | 13.10 | 13.44 | 12.98 | 13.14 | 4,162,963 | -0.13(-0.98%) |
Jul 05, 2012 | 13.46 | 13.52 | 13.23 | 13.27 | 3,727,459 | -0.28(-2.04%) |
Jul 03, 2012 | 13.26 | 13.57 | 13.24 | 13.55 | 2,804,724 | +0.31(+2.38%) |
Jul 02, 2012 | 13.37 | 13.40 | 13.15 | 13.23 | 3,642,396 | -0.08(-0.58%) |
Jun 29, 2012 | 13.16 | 13.41 | 13.04 | 13.31 | 7,074,953 | +0.41(+3.15%) |
Jun 28, 2012 | 12.58 | 12.93 | 12.50 | 12.91 | 6,297,536 | +0.21(+1.69%) |
Jun 27, 2012 | 12.05 | 12.75 | 12.01 | 12.69 | 5,534,142 | +0.72(+6.02%) |
Jun 26, 2012 | 11.89 | 12.04 | 11.75 | 11.97 | 4,267,265 | +0.08(+0.71%) |
Jun 25, 2012 | 11.88 | 11.98 | 11.70 | 11.89 | 3,437,251 | -0.08(-0.70%) |
Jun 22, 2012 | 11.78 | 12.06 | 11.64 | 11.97 | 4,560,421 | +0.27(+2.29%) |
Jun 21, 2012 | 12.15 | 12.18 | 11.67 | 11.70 | 3,938,569 | -0.42(-3.48%) |
Jun 20, 2012 | 12.17 | 12.25 | 12.04 | 12.12 | 5,752,369 | -0.02(-0.19%) |
Jun 19, 2012 | 11.70 | 12.17 | 11.70 | 12.15 | 4,676,615 | +0.48(+4.14%) |
Jun 18, 2012 | 11.43 | 11.67 | 11.39 | 11.66 | 4,529,911 | +0.15(+1.27%) |
Jun 15, 2012 | 11.62 | 11.62 | 11.26 | 11.52 | 5,398,702 | -0.05(-0.46%) |
Jun 14, 2012 | 11.56 | 11.69 | 11.37 | 11.57 | 7,099,573 | +0.05(+0.40%) |
Jun 13, 2012 | 11.70 | 11.70 | 11.46 | 11.52 | 5,143,927 | -0.21(-1.76%) |
Jun 12, 2012 | 11.71 | 11.75 | 11.46 | 11.73 | 5,405,776 | +0.05(+0.39%) |
Jun 11, 2012 | 12.35 | 12.48 | 11.69 | 11.69 | 5,778,078 | -0.53(-4.33%) |
Jun 08, 2012 | 12.10 | 12.28 | 12.00 | 12.21 | 4,117,139 | +0.08(+0.70%) |
Jun 07, 2012 | 12.43 | 12.50 | 12.07 | 12.13 | 3,393,613 | -0.19(-1.56%) |
Jun 06, 2012 | 11.97 | 12.34 | 11.93 | 12.32 | 4,454,378 | +0.44(+3.74%) |
Jun 05, 2012 | 11.55 | 11.96 | 11.55 | 11.88 | 3,126,123 | +0.27(+2.31%) |
Jun 04, 2012 | 11.42 | 11.62 | 11.23 | 11.61 | 4,864,840 | +0.23(+2.02%) |
Jun 01, 2012 | 11.56 | 11.59 | 11.36 | 11.38 | 3,614,144 | -0.37(-3.13%) |
May 31, 2012 | 11.79 | 11.86 | 11.53 | 11.75 | 3,434,372 | +0.00(+0.00%) |
May 30, 2012 | 11.94 | 11.99 | 11.66 | 11.75 | 2,807,831 | -0.31(-2.54%) |
May 29, 2012 | 12.08 | 12.17 | 11.96 | 12.05 | 1,945,888 | +0.06(+0.51%) |
May 25, 2012 | 12.06 | 12.19 | 11.95 | 11.99 | 2,608,626 | -0.04(-0.32%) |
May 24, 2012 | 12.05 | 12.14 | 11.91 | 12.03 | 2,861,823 | +0.02(+0.13%) |
May 23, 2012 | 12.05 | 12.14 | 11.71 | 12.02 | 4,592,238 | -0.13(-1.07%) |
May 22, 2012 | 12.07 | 12.27 | 12.02 | 12.15 | 4,064,650 | +0.06(+0.51%) |
May 21, 2012 | 11.88 | 12.11 | 11.78 | 12.08 | 3,520,072 | +0.25(+2.07%) |
May 18, 2012 | 12.01 | 12.08 | 11.75 | 11.84 | 3,984,481 | -0.14(-1.15%) |
May 17, 2012 | 12.10 | 12.25 | 11.89 | 11.98 | 5,386,413 | -0.12(-0.95%) |
May 16, 2012 | 12.09 | 12.31 | 12.09 | 12.09 | 4,708,558 | +0.04(+0.32%) |
May 15, 2012 | 12.28 | 12.38 | 11.98 | 12.05 | 3,850,201 | -0.27(-2.18%) |
May 14, 2012 | 12.36 | 12.49 | 12.28 | 12.32 | 5,153,961 | -0.17(-1.35%) |
May 11, 2012 | 12.31 | 12.62 | 12.27 | 12.49 | 5,397,572 | +0.12(+0.99%) |
May 10, 2012 | 12.03 | 12.48 | 12.01 | 12.37 | 7,961,976 | +0.54(+4.61%) |
May 09, 2012 | 11.50 | 11.93 | 11.36 | 11.82 | 5,634,740 | +0.20(+1.71%) |
May 08, 2012 | 11.79 | 11.82 | 11.46 | 11.62 | 6,422,901 | -0.25(-2.13%) |
May 07, 2012 | 11.85 | 12.06 | 11.75 | 11.88 | 5,166,163 | +0.02(+0.13%) |
May 04, 2012 | 12.38 | 12.39 | 11.62 | 11.86 | 10,466,626 | -0.57(-4.56%) |
May 03, 2012 | 12.29 | 12.64 | 11.96 | 12.43 | 7,355,030 | -0.31(-2.41%) |
May 02, 2012 | 12.97 | 12.97 | 12.69 | 12.74 | 4,499,687 | -0.28(-2.12%) |