Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.98 | 17.56 | 16.83 | 17.45 | 5,936,644 | +0.43(+2.52%) |
Jul 30, 2012 | 17.24 | 17.28 | 16.42 | 17.02 | 5,622,050 | -0.12(-0.68%) |
Jul 27, 2012 | 16.45 | 17.36 | 16.24 | 17.14 | 7,365,098 | +0.82(+5.05%) |
Jul 26, 2012 | 14.33 | 16.52 | 14.33 | 16.31 | 18,757,926 | +3.69(+29.20%) |
Jul 25, 2012 | 13.66 | 13.76 | 12.57 | 12.63 | 5,938,770 | -0.25(-1.95%) |
Jul 24, 2012 | 13.17 | 13.29 | 12.64 | 12.88 | 5,594,049 | -0.26(-1.98%) |
Jul 23, 2012 | 13.12 | 13.57 | 12.76 | 13.14 | 4,233,763 | -0.50(-3.67%) |
Jul 20, 2012 | 13.52 | 13.87 | 13.39 | 13.64 | 3,834,650 | +0.00(+0.00%) |
Jul 19, 2012 | 14.36 | 14.57 | 13.32 | 13.64 | 7,498,285 | -0.70(-4.87%) |
Jul 18, 2012 | 14.55 | 15.04 | 14.25 | 14.34 | 4,706,898 | -0.32(-2.20%) |
Jul 17, 2012 | 14.53 | 14.78 | 13.72 | 14.66 | 4,727,018 | +0.29(+1.99%) |
Jul 16, 2012 | 14.71 | 14.71 | 14.22 | 14.37 | 2,825,671 | -0.47(-3.19%) |
Jul 13, 2012 | 14.41 | 14.97 | 14.36 | 14.85 | 3,223,094 | +0.50(+3.49%) |
Jul 12, 2012 | 13.94 | 14.51 | 13.72 | 14.34 | 3,507,609 | +0.16(+1.14%) |
Jul 11, 2012 | 14.74 | 14.86 | 14.05 | 14.18 | 5,113,232 | -0.55(-3.76%) |
Jul 10, 2012 | 15.98 | 16.24 | 14.50 | 14.74 | 5,524,666 | -1.06(-6.69%) |
Jul 09, 2012 | 15.82 | 15.97 | 15.41 | 15.79 | 2,683,840 | -0.13(-0.84%) |
Jul 06, 2012 | 16.21 | 16.21 | 15.67 | 15.93 | 2,901,635 | -0.64(-3.84%) |
Jul 05, 2012 | 16.52 | 17.01 | 16.21 | 16.56 | 3,204,806 | -0.10(-0.59%) |
Jul 03, 2012 | 15.49 | 16.75 | 15.45 | 16.66 | 3,284,063 | +1.24(+8.07%) |
Jul 02, 2012 | 15.95 | 16.03 | 15.08 | 15.42 | 5,332,679 | -0.54(-3.37%) |
Jun 29, 2012 | 15.73 | 16.24 | 15.56 | 15.95 | 5,119,245 | +0.98(+6.51%) |
Jun 28, 2012 | 14.46 | 15.02 | 14.37 | 14.98 | 5,540,976 | +0.27(+1.83%) |
Jun 27, 2012 | 14.48 | 14.82 | 14.29 | 14.71 | 5,259,575 | +0.24(+1.67%) |
Jun 26, 2012 | 14.44 | 14.60 | 14.08 | 14.47 | 2,936,328 | +0.04(+0.31%) |
Jun 25, 2012 | 15.00 | 15.13 | 14.02 | 14.42 | 5,766,974 | -1.22(-7.78%) |
Jun 22, 2012 | 15.94 | 16.09 | 15.46 | 15.64 | 5,248,307 | -0.06(-0.40%) |
Jun 21, 2012 | 16.91 | 16.98 | 15.56 | 15.70 | 4,751,650 | -1.15(-6.85%) |
Jun 20, 2012 | 17.09 | 17.26 | 16.48 | 16.86 | 4,754,012 | -0.27(-1.57%) |
Jun 19, 2012 | 16.81 | 17.54 | 16.77 | 17.13 | 4,983,016 | +0.44(+2.63%) |
Jun 18, 2012 | 16.15 | 16.77 | 15.91 | 16.69 | 3,984,870 | +0.28(+1.69%) |
Jun 15, 2012 | 15.97 | 16.49 | 15.92 | 16.41 | 3,861,797 | +0.53(+3.32%) |
Jun 14, 2012 | 15.07 | 15.96 | 14.94 | 15.88 | 5,510,426 | +0.81(+5.40%) |
Jun 13, 2012 | 15.32 | 15.36 | 14.82 | 15.07 | 4,291,665 | -0.41(-2.66%) |
Jun 12, 2012 | 14.68 | 15.51 | 14.57 | 15.48 | 4,019,613 | +0.92(+6.33%) |
Jun 11, 2012 | 16.21 | 16.38 | 14.51 | 14.56 | 5,469,242 | -1.32(-8.34%) |
Jun 08, 2012 | 15.72 | 16.02 | 14.88 | 15.88 | 5,175,544 | -0.05(-0.34%) |
Jun 07, 2012 | 16.63 | 17.16 | 15.84 | 15.94 | 5,813,723 | -0.30(-1.87%) |
Jun 06, 2012 | 14.93 | 16.25 | 14.86 | 16.24 | 11,876,063 | +1.61(+11.01%) |
Jun 05, 2012 | 13.96 | 14.79 | 13.90 | 14.63 | 4,230,166 | +0.63(+4.47%) |
Jun 04, 2012 | 14.09 | 14.30 | 13.32 | 14.00 | 4,572,507 | -0.13(-0.89%) |
Jun 01, 2012 | 14.21 | 14.54 | 13.63 | 14.13 | 7,232,893 | -0.75(-5.05%) |
May 31, 2012 | 15.78 | 15.87 | 14.68 | 14.88 | 7,204,097 | -0.98(-6.15%) |
May 30, 2012 | 16.29 | 16.32 | 15.40 | 15.86 | 5,777,038 | -0.97(-5.74%) |
May 29, 2012 | 15.80 | 16.89 | 15.80 | 16.82 | 7,342,266 | +1.67(+11.05%) |
May 25, 2012 | 15.59 | 15.61 | 15.03 | 15.15 | 2,039,820 | -0.22(-1.46%) |
May 24, 2012 | 15.95 | 16.29 | 15.01 | 15.37 | 6,932,784 | -0.05(-0.35%) |
May 23, 2012 | 15.08 | 15.45 | 14.51 | 15.43 | 4,744,445 | +0.01(+0.06%) |
May 22, 2012 | 15.59 | 16.06 | 15.29 | 15.42 | 4,909,052 | -0.09(-0.58%) |
May 21, 2012 | 14.77 | 15.74 | 14.66 | 15.51 | 5,787,015 | +0.94(+6.45%) |
May 18, 2012 | 15.08 | 15.21 | 14.42 | 14.57 | 5,680,952 | -0.37(-2.46%) |
May 17, 2012 | 16.65 | 16.65 | 14.92 | 14.93 | 10,219,400 | -1.68(-10.12%) |
May 16, 2012 | 17.73 | 17.88 | 16.57 | 16.62 | 6,449,191 | -0.95(-5.40%) |
May 15, 2012 | 18.40 | 18.56 | 17.48 | 17.57 | 4,289,406 | -0.88(-4.76%) |
May 14, 2012 | 18.48 | 18.87 | 18.18 | 18.44 | 3,202,689 | -0.41(-2.18%) |
May 11, 2012 | 18.69 | 19.32 | 18.51 | 18.85 | 2,352,206 | -0.10(-0.52%) |
May 10, 2012 | 19.52 | 19.67 | 18.81 | 18.95 | 2,724,799 | -0.13(-0.66%) |
May 09, 2012 | 18.96 | 19.37 | 18.46 | 19.08 | 3,672,762 | -0.30(-1.57%) |
May 08, 2012 | 19.35 | 19.47 | 18.48 | 19.38 | 4,153,554 | -0.26(-1.32%) |
May 07, 2012 | 19.40 | 20.05 | 19.33 | 19.64 | 3,417,710 | +0.09(+0.46%) |
May 04, 2012 | 20.19 | 20.26 | 19.43 | 19.55 | 4,199,738 | -1.07(-5.21%) |
May 03, 2012 | 21.57 | 21.80 | 20.55 | 20.63 | 3,790,186 | -0.88(-4.08%) |
May 02, 2012 | 20.61 | 21.52 | 20.61 | 21.50 | 3,998,859 | +0.76(+3.67%) |