Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.26 | 13.35 | 13.16 | 13.24 | 9,473,737 | -0.08(-0.63%) |
Jul 30, 2012 | 13.19 | 13.38 | 13.17 | 13.32 | 9,926,901 | +0.09(+0.68%) |
Jul 27, 2012 | 12.62 | 13.33 | 12.60 | 13.23 | 13,098,461 | +0.72(+5.79%) |
Jul 26, 2012 | 12.62 | 12.88 | 12.45 | 12.51 | 24,138,770 | +0.25(+2.05%) |
Jul 25, 2012 | 12.51 | 12.54 | 12.26 | 12.26 | 9,414,379 | -0.12(-0.97%) |
Jul 24, 2012 | 12.68 | 12.70 | 12.30 | 12.38 | 16,411,455 | -0.31(-2.45%) |
Jul 23, 2012 | 12.65 | 12.80 | 12.48 | 12.69 | 6,889,198 | -0.20(-1.53%) |
Jul 20, 2012 | 13.32 | 13.33 | 12.86 | 12.89 | 7,264,318 | -0.48(-3.58%) |
Jul 19, 2012 | 13.38 | 13.47 | 13.18 | 13.36 | 7,165,636 | +0.01(+0.09%) |
Jul 18, 2012 | 13.14 | 13.40 | 13.12 | 13.35 | 4,867,664 | +0.11(+0.86%) |
Jul 17, 2012 | 13.36 | 13.39 | 13.12 | 13.24 | 7,601,846 | +0.01(+0.09%) |
Jul 16, 2012 | 13.48 | 13.51 | 13.11 | 13.23 | 7,143,562 | -0.32(-2.38%) |
Jul 13, 2012 | 13.12 | 13.59 | 13.11 | 13.55 | 4,464,178 | +0.47(+3.57%) |
Jul 12, 2012 | 13.13 | 13.15 | 12.99 | 13.08 | 4,692,206 | -0.19(-1.44%) |
Jul 11, 2012 | 13.17 | 13.35 | 13.09 | 13.27 | 6,831,298 | +0.10(+0.73%) |
Jul 10, 2012 | 13.15 | 13.34 | 13.07 | 13.18 | 7,322,750 | +0.09(+0.69%) |
Jul 09, 2012 | 13.17 | 13.22 | 12.98 | 13.09 | 6,025,668 | -0.16(-1.17%) |
Jul 06, 2012 | 13.09 | 13.35 | 13.03 | 13.24 | 8,385,842 | -0.07(-0.54%) |
Jul 05, 2012 | 13.59 | 13.60 | 13.29 | 13.32 | 8,450,973 | -0.37(-2.71%) |
Jul 03, 2012 | 13.49 | 13.76 | 13.43 | 13.69 | 2,686,867 | +0.19(+1.42%) |
Jul 02, 2012 | 13.53 | 13.60 | 13.37 | 13.50 | 5,552,032 | -0.02(-0.18%) |
Jun 29, 2012 | 13.44 | 13.53 | 13.32 | 13.52 | 6,602,416 | +0.47(+3.62%) |
Jun 28, 2012 | 12.76 | 13.05 | 12.73 | 13.05 | 5,537,924 | +0.11(+0.88%) |
Jun 27, 2012 | 12.89 | 12.97 | 12.77 | 12.93 | 5,714,892 | +0.08(+0.61%) |
Jun 26, 2012 | 12.70 | 12.92 | 12.56 | 12.86 | 6,774,650 | +0.19(+1.46%) |
Jun 25, 2012 | 12.78 | 12.78 | 12.58 | 12.67 | 4,955,513 | -0.32(-2.49%) |
Jun 22, 2012 | 13.01 | 13.07 | 12.86 | 12.99 | 8,809,781 | +0.12(+0.93%) |
Jun 21, 2012 | 13.37 | 13.51 | 12.86 | 12.87 | 8,276,902 | -0.41(-3.06%) |
Jun 20, 2012 | 13.35 | 13.45 | 13.18 | 13.28 | 7,778,233 | -0.10(-0.72%) |
Jun 19, 2012 | 13.16 | 13.48 | 13.08 | 13.38 | 8,347,465 | +0.34(+2.62%) |
Jun 18, 2012 | 13.07 | 13.09 | 12.97 | 13.03 | 8,595,204 | -0.14(-1.09%) |
Jun 15, 2012 | 13.19 | 13.26 | 13.08 | 13.18 | 12,063,744 | +0.07(+0.55%) |
Jun 14, 2012 | 13.00 | 13.19 | 12.95 | 13.11 | 11,273,181 | +0.15(+1.15%) |
Jun 13, 2012 | 13.08 | 13.20 | 12.90 | 12.96 | 6,610,816 | -0.19(-1.41%) |
Jun 12, 2012 | 13.18 | 13.27 | 12.86 | 13.14 | 17,627,022 | -0.23(-1.70%) |
Jun 11, 2012 | 13.82 | 13.83 | 13.35 | 13.37 | 4,902,104 | -0.28(-2.06%) |
Jun 08, 2012 | 13.36 | 13.66 | 13.17 | 13.65 | 9,405,782 | +0.20(+1.51%) |
Jun 07, 2012 | 13.66 | 13.77 | 13.40 | 13.45 | 9,352,535 | +0.01(+0.09%) |
Jun 06, 2012 | 13.05 | 13.44 | 12.97 | 13.44 | 8,267,181 | +0.55(+4.27%) |
Jun 05, 2012 | 12.39 | 12.91 | 12.38 | 12.89 | 6,935,932 | +0.45(+3.61%) |
Jun 04, 2012 | 12.48 | 12.56 | 12.32 | 12.44 | 6,031,186 | -0.04(-0.29%) |
Jun 01, 2012 | 12.60 | 12.76 | 12.47 | 12.47 | 11,088,266 | -0.54(-4.14%) |
May 31, 2012 | 12.90 | 13.11 | 12.75 | 13.01 | 7,555,092 | +0.12(+0.93%) |
May 30, 2012 | 12.95 | 13.00 | 12.83 | 12.89 | 6,278,218 | -0.25(-1.87%) |
May 29, 2012 | 13.05 | 13.18 | 12.99 | 13.14 | 8,759,383 | +0.25(+1.95%) |
May 25, 2012 | 12.95 | 13.10 | 12.87 | 12.89 | 6,554,196 | -0.04(-0.28%) |
May 24, 2012 | 13.03 | 13.13 | 12.79 | 12.92 | 8,026,462 | -0.02(-0.14%) |
May 23, 2012 | 12.65 | 12.95 | 12.41 | 12.94 | 11,682,629 | +0.16(+1.26%) |
May 22, 2012 | 12.93 | 13.05 | 12.65 | 12.78 | 13,135,035 | -0.07(-0.56%) |
May 21, 2012 | 12.66 | 12.87 | 12.59 | 12.85 | 8,557,340 | +0.21(+1.66%) |
May 18, 2012 | 12.97 | 13.03 | 12.60 | 12.64 | 8,556,784 | -0.29(-2.22%) |
May 17, 2012 | 13.20 | 13.20 | 12.89 | 12.93 | 9,380,895 | -0.27(-2.04%) |
May 16, 2012 | 13.50 | 13.50 | 13.20 | 13.20 | 8,209,929 | -0.15(-1.15%) |
May 15, 2012 | 13.40 | 13.48 | 13.30 | 13.35 | 5,558,596 | -0.04(-0.31%) |
May 14, 2012 | 13.55 | 13.64 | 13.38 | 13.39 | 8,555,602 | -0.41(-2.97%) |
May 11, 2012 | 13.31 | 13.87 | 13.26 | 13.80 | 13,072,316 | +0.30(+2.24%) |
May 10, 2012 | 13.90 | 13.93 | 13.44 | 13.50 | 15,964,335 | -0.29(-2.11%) |
May 09, 2012 | 13.66 | 13.93 | 13.65 | 13.79 | 8,173,303 | -0.11(-0.81%) |
May 08, 2012 | 13.86 | 14.00 | 13.67 | 13.90 | 12,069,387 | -0.12(-0.89%) |
May 07, 2012 | 14.02 | 14.18 | 13.98 | 14.03 | 8,054,406 | -0.04(-0.30%) |
May 04, 2012 | 14.35 | 14.40 | 14.06 | 14.07 | 10,644,070 | -0.38(-2.63%) |
May 03, 2012 | 14.69 | 14.81 | 14.41 | 14.45 | 9,323,240 | -0.24(-1.66%) |
May 02, 2012 | 14.80 | 14.81 | 14.63 | 14.69 | 6,540,692 | -0.26(-1.71%) |