Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.83 | 14.87 | 14.39 | 14.41 | 4,464,133 | -0.42(-2.85%) |
Jul 30, 2012 | 14.80 | 14.95 | 14.70 | 14.83 | 5,192,158 | +0.02(+0.14%) |
Jul 27, 2012 | 14.70 | 14.84 | 14.54 | 14.81 | 8,672,528 | +0.24(+1.67%) |
Jul 26, 2012 | 14.58 | 14.69 | 14.39 | 14.57 | 8,293,838 | +0.25(+1.77%) |
Jul 25, 2012 | 14.50 | 14.57 | 14.21 | 14.31 | 4,589,021 | -0.01(-0.04%) |
Jul 24, 2012 | 14.89 | 15.04 | 14.13 | 14.32 | 8,941,832 | -0.62(-4.18%) |
Jul 23, 2012 | 14.56 | 14.97 | 14.24 | 14.94 | 6,941,431 | -0.08(-0.56%) |
Jul 20, 2012 | 14.94 | 15.06 | 14.84 | 15.03 | 7,830,298 | -0.16(-1.08%) |
Jul 19, 2012 | 14.96 | 15.25 | 14.84 | 15.19 | 11,202,744 | +0.51(+3.46%) |
Jul 18, 2012 | 14.21 | 14.90 | 14.18 | 14.68 | 14,909,643 | +0.40(+2.81%) |
Jul 17, 2012 | 13.91 | 14.32 | 13.76 | 14.28 | 10,581,199 | +0.45(+3.25%) |
Jul 16, 2012 | 13.75 | 13.92 | 13.62 | 13.83 | 6,949,510 | +0.06(+0.42%) |
Jul 13, 2012 | 13.66 | 13.91 | 13.63 | 13.77 | 5,454,404 | +0.23(+1.68%) |
Jul 12, 2012 | 13.43 | 13.68 | 13.32 | 13.55 | 9,425,513 | -0.14(-1.00%) |
Jul 11, 2012 | 13.44 | 13.80 | 13.39 | 13.68 | 10,600,049 | +0.32(+2.37%) |
Jul 10, 2012 | 13.75 | 13.83 | 13.22 | 13.37 | 6,601,143 | -0.27(-1.98%) |
Jul 09, 2012 | 13.76 | 13.80 | 13.55 | 13.64 | 6,343,935 | -0.16(-1.15%) |
Jul 06, 2012 | 14.05 | 14.08 | 13.72 | 13.79 | 6,049,530 | -0.58(-4.01%) |
Jul 05, 2012 | 14.74 | 14.87 | 14.36 | 14.37 | 5,357,253 | -0.49(-3.27%) |
Jul 03, 2012 | 14.54 | 14.91 | 14.48 | 14.86 | 6,046,506 | +0.68(+4.81%) |
Jul 02, 2012 | 14.22 | 14.22 | 13.95 | 14.18 | 3,734,265 | -0.02(-0.15%) |
Jun 29, 2012 | 14.33 | 14.43 | 14.04 | 14.20 | 7,058,597 | +0.60(+4.39%) |
Jun 28, 2012 | 13.62 | 13.66 | 13.29 | 13.60 | 7,936,998 | -0.10(-0.73%) |
Jun 27, 2012 | 13.81 | 13.92 | 13.64 | 13.70 | 5,941,379 | +0.00(+0.00%) |
Jun 26, 2012 | 13.75 | 13.88 | 13.58 | 13.70 | 5,059,900 | -0.01(-0.04%) |
Jun 25, 2012 | 13.66 | 13.77 | 13.47 | 13.71 | 4,349,471 | -0.22(-1.59%) |
Jun 22, 2012 | 13.88 | 13.95 | 13.67 | 13.93 | 5,539,593 | +0.29(+2.09%) |
Jun 21, 2012 | 14.57 | 14.66 | 13.63 | 13.64 | 8,774,716 | -1.04(-7.09%) |
Jun 20, 2012 | 15.01 | 15.07 | 14.50 | 14.68 | 6,345,386 | -0.27(-1.80%) |
Jun 19, 2012 | 14.75 | 15.09 | 14.71 | 14.95 | 5,955,048 | +0.34(+2.35%) |
Jun 18, 2012 | 14.15 | 14.89 | 14.09 | 14.61 | 9,168,494 | +0.29(+2.03%) |
Jun 15, 2012 | 14.21 | 14.34 | 14.11 | 14.32 | 3,994,684 | +0.23(+1.61%) |
Jun 14, 2012 | 14.01 | 14.14 | 13.94 | 14.09 | 4,720,145 | +0.14(+1.02%) |
Jun 13, 2012 | 14.08 | 14.32 | 13.88 | 13.95 | 5,904,078 | -0.18(-1.25%) |
Jun 12, 2012 | 14.22 | 14.31 | 14.05 | 14.12 | 6,223,675 | +0.07(+0.49%) |
Jun 11, 2012 | 14.62 | 14.64 | 14.05 | 14.06 | 5,599,125 | -0.31(-2.19%) |
Jun 08, 2012 | 14.34 | 14.47 | 14.20 | 14.37 | 7,135,704 | -0.30(-2.07%) |
Jun 07, 2012 | 15.39 | 15.56 | 14.66 | 14.68 | 9,476,595 | -0.35(-2.34%) |
Jun 06, 2012 | 15.01 | 15.28 | 14.83 | 15.03 | 8,469,425 | +0.34(+2.32%) |
Jun 05, 2012 | 14.41 | 14.87 | 14.41 | 14.69 | 5,614,569 | +0.23(+1.56%) |
Jun 04, 2012 | 14.44 | 14.52 | 14.08 | 14.46 | 5,331,902 | +0.07(+0.51%) |
Jun 01, 2012 | 14.65 | 14.68 | 14.10 | 14.39 | 8,837,139 | -0.61(-4.06%) |
May 31, 2012 | 15.23 | 15.34 | 14.72 | 15.00 | 9,330,689 | -0.21(-1.38%) |
May 30, 2012 | 16.04 | 16.04 | 15.16 | 15.21 | 9,632,722 | -1.24(-7.53%) |
May 29, 2012 | 16.29 | 16.67 | 16.28 | 16.44 | 4,336,502 | +0.31(+1.92%) |
May 25, 2012 | 16.07 | 16.23 | 15.99 | 16.13 | 5,973,764 | +0.05(+0.29%) |
May 24, 2012 | 16.22 | 16.26 | 15.79 | 16.09 | 5,862,704 | -0.04(-0.23%) |
May 23, 2012 | 15.55 | 16.14 | 15.40 | 16.12 | 7,162,463 | +0.19(+1.18%) |
May 22, 2012 | 15.85 | 16.18 | 15.77 | 15.93 | 8,504,786 | +0.05(+0.33%) |
May 21, 2012 | 15.45 | 15.91 | 15.45 | 15.88 | 2,966,600 | +0.48(+3.10%) |
May 18, 2012 | 15.54 | 15.73 | 15.32 | 15.40 | 6,908,450 | +0.09(+0.62%) |
May 17, 2012 | 15.36 | 15.57 | 15.24 | 15.31 | 8,008,016 | +0.13(+0.83%) |
May 16, 2012 | 15.36 | 15.70 | 15.06 | 15.18 | 8,619,491 | -0.16(-1.06%) |
May 15, 2012 | 15.81 | 15.82 | 15.29 | 15.35 | 5,083,304 | -0.49(-3.11%) |
May 14, 2012 | 15.86 | 16.05 | 15.74 | 15.84 | 4,934,473 | -0.41(-2.55%) |
May 11, 2012 | 16.21 | 16.67 | 16.14 | 16.25 | 5,201,749 | -0.05(-0.32%) |
May 10, 2012 | 16.31 | 16.54 | 16.21 | 16.31 | 5,811,998 | +0.22(+1.37%) |
May 09, 2012 | 15.70 | 16.24 | 15.64 | 16.09 | 6,605,186 | -0.05(-0.29%) |
May 08, 2012 | 16.53 | 16.55 | 15.91 | 16.13 | 8,480,010 | -0.57(-3.39%) |
May 07, 2012 | 16.61 | 16.74 | 16.41 | 16.70 | 6,277,918 | +0.01(+0.06%) |
May 04, 2012 | 16.74 | 16.97 | 16.50 | 16.69 | 14,359,461 | -0.79(-4.50%) |
May 03, 2012 | 17.74 | 18.02 | 17.41 | 17.48 | 7,059,689 | -0.58(-3.22%) |
May 02, 2012 | 18.26 | 18.26 | 17.94 | 18.06 | 4,989,042 | -0.39(-2.10%) |