Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.92 | 15.02 | 14.90 | 14.90 | 5,208,699 | -0.08(-0.53%) |
Jul 30, 2012 | 14.90 | 15.02 | 14.87 | 14.98 | 5,186,086 | +0.15(+1.03%) |
Jul 27, 2012 | 14.66 | 14.83 | 14.65 | 14.83 | 8,155,304 | +0.25(+1.70%) |
Jul 26, 2012 | 14.52 | 14.69 | 14.49 | 14.58 | 7,019,795 | +0.11(+0.77%) |
Jul 25, 2012 | 14.38 | 14.48 | 14.30 | 14.47 | 7,928,247 | -0.11(-0.74%) |
Jul 24, 2012 | 14.62 | 14.63 | 14.48 | 14.57 | 8,811,063 | -0.11(-0.78%) |
Jul 23, 2012 | 14.56 | 14.72 | 14.54 | 14.69 | 6,816,190 | -0.22(-1.49%) |
Jul 20, 2012 | 14.88 | 14.96 | 14.84 | 14.91 | 6,588,988 | -0.16(-1.03%) |
Jul 19, 2012 | 14.91 | 15.10 | 14.89 | 15.07 | 7,239,114 | +0.21(+1.39%) |
Jul 18, 2012 | 14.72 | 14.88 | 14.72 | 14.86 | 4,631,658 | +0.11(+0.78%) |
Jul 17, 2012 | 14.64 | 14.76 | 14.61 | 14.75 | 4,296,719 | +0.13(+0.92%) |
Jul 16, 2012 | 14.60 | 14.67 | 14.55 | 14.61 | 4,666,151 | +0.06(+0.44%) |
Jul 13, 2012 | 14.45 | 14.57 | 14.42 | 14.55 | 4,013,851 | +0.22(+1.56%) |
Jul 12, 2012 | 14.28 | 14.36 | 14.23 | 14.33 | 6,794,981 | -0.18(-1.25%) |
Jul 11, 2012 | 14.51 | 14.54 | 14.44 | 14.51 | 5,043,821 | +0.09(+0.60%) |
Jul 10, 2012 | 14.45 | 14.47 | 14.37 | 14.42 | 3,130,303 | -0.07(-0.48%) |
Jul 09, 2012 | 14.45 | 14.50 | 14.40 | 14.49 | 3,766,412 | +0.08(+0.55%) |
Jul 06, 2012 | 14.39 | 14.43 | 14.33 | 14.41 | 5,189,077 | -0.13(-0.88%) |
Jul 05, 2012 | 14.50 | 14.58 | 14.45 | 14.54 | 7,587,259 | -0.15(-1.00%) |
Jul 03, 2012 | 14.55 | 14.69 | 14.55 | 14.69 | 8,316,879 | +0.15(+1.03%) |
Jul 02, 2012 | 14.27 | 14.56 | 14.24 | 14.54 | 12,388,747 | +0.29(+2.06%) |
Jun 29, 2012 | 14.31 | 14.34 | 14.20 | 14.24 | 12,228,947 | +0.11(+0.81%) |
Jun 28, 2012 | 13.94 | 14.13 | 13.84 | 14.13 | 8,036,255 | +0.20(+1.46%) |
Jun 27, 2012 | 13.87 | 13.93 | 13.78 | 13.92 | 3,891,782 | +0.11(+0.81%) |
Jun 26, 2012 | 13.70 | 13.83 | 13.66 | 13.81 | 5,518,361 | +0.22(+1.62%) |
Jun 25, 2012 | 13.69 | 13.69 | 13.58 | 13.59 | 2,745,821 | -0.19(-1.41%) |
Jun 22, 2012 | 13.80 | 13.81 | 13.71 | 13.79 | 2,545,800 | +0.10(+0.72%) |
Jun 21, 2012 | 13.84 | 13.89 | 13.68 | 13.69 | 4,936,837 | -0.15(-1.08%) |
Jun 20, 2012 | 13.83 | 13.92 | 13.76 | 13.84 | 5,335,992 | +0.01(+0.07%) |
Jun 19, 2012 | 13.67 | 13.84 | 13.64 | 13.83 | 7,048,745 | +0.41(+3.06%) |
Jun 18, 2012 | 13.25 | 13.42 | 13.23 | 13.42 | 2,843,910 | +0.12(+0.89%) |
Jun 15, 2012 | 13.31 | 13.35 | 13.27 | 13.30 | 3,600,372 | -0.09(-0.64%) |
Jun 14, 2012 | 13.36 | 13.43 | 13.32 | 13.39 | 3,063,322 | +0.10(+0.72%) |
Jun 13, 2012 | 13.27 | 13.36 | 13.18 | 13.29 | 4,776,110 | +0.03(+0.24%) |
Jun 12, 2012 | 13.14 | 13.27 | 13.07 | 13.26 | 2,972,045 | +0.20(+1.51%) |
Jun 11, 2012 | 13.31 | 13.31 | 13.06 | 13.06 | 3,997,302 | -0.08(-0.61%) |
Jun 08, 2012 | 13.01 | 13.15 | 13.00 | 13.14 | 3,561,729 | +0.10(+0.73%) |
Jun 07, 2012 | 13.20 | 13.20 | 13.04 | 13.05 | 3,705,530 | +0.03(+0.22%) |
Jun 06, 2012 | 12.84 | 13.02 | 12.83 | 13.02 | 3,082,809 | +0.28(+2.17%) |
Jun 05, 2012 | 12.66 | 12.76 | 12.64 | 12.74 | 3,326,713 | -0.01(-0.08%) |
Jun 04, 2012 | 12.73 | 12.78 | 12.68 | 12.75 | 2,447,061 | -0.01(-0.05%) |
Jun 01, 2012 | 12.73 | 12.79 | 12.64 | 12.76 | 4,465,967 | -0.11(-0.82%) |
May 31, 2012 | 12.91 | 12.94 | 12.78 | 12.86 | 3,766,227 | +0.01(+0.05%) |
May 30, 2012 | 12.92 | 12.95 | 12.85 | 12.86 | 4,510,325 | -0.23(-1.75%) |
May 29, 2012 | 13.15 | 13.16 | 13.04 | 13.08 | 2,799,548 | -0.04(-0.29%) |
May 25, 2012 | 13.06 | 13.16 | 13.06 | 13.12 | 2,420,668 | +0.02(+0.12%) |
May 24, 2012 | 13.11 | 13.19 | 13.04 | 13.11 | 3,086,764 | +0.04(+0.29%) |
May 23, 2012 | 13.15 | 13.16 | 12.97 | 13.07 | 4,103,485 | -0.18(-1.35%) |
May 22, 2012 | 13.27 | 13.36 | 13.21 | 13.25 | 4,393,611 | -0.19(-1.40%) |
May 21, 2012 | 13.29 | 13.44 | 13.28 | 13.43 | 4,381,084 | +0.24(+1.81%) |
May 18, 2012 | 13.25 | 13.27 | 13.13 | 13.20 | 4,100,352 | -0.06(-0.46%) |
May 17, 2012 | 13.33 | 13.39 | 13.26 | 13.26 | 9,264,213 | -0.19(-1.42%) |
May 16, 2012 | 13.42 | 13.49 | 13.38 | 13.45 | 7,579,900 | -0.04(-0.33%) |
May 15, 2012 | 13.52 | 13.59 | 13.47 | 13.49 | 3,322,946 | -0.15(-1.10%) |
May 14, 2012 | 13.63 | 13.72 | 13.59 | 13.64 | 2,985,223 | -0.19(-1.36%) |
May 11, 2012 | 13.74 | 13.89 | 13.73 | 13.83 | 2,866,067 | +0.04(+0.25%) |
May 10, 2012 | 13.87 | 13.89 | 13.77 | 13.79 | 3,388,044 | -0.03(-0.23%) |
May 09, 2012 | 13.73 | 13.90 | 13.67 | 13.83 | 4,683,199 | -0.18(-1.25%) |
May 08, 2012 | 14.04 | 14.05 | 13.87 | 14.00 | 3,930,152 | +0.01(+0.07%) |
May 07, 2012 | 13.92 | 14.01 | 13.90 | 13.99 | 4,425,225 | +0.02(+0.14%) |
May 04, 2012 | 14.13 | 14.17 | 13.95 | 13.97 | 3,506,468 | -0.16(-1.13%) |
May 03, 2012 | 14.06 | 14.16 | 14.01 | 14.13 | 5,077,295 | +0.10(+0.70%) |
May 02, 2012 | 13.95 | 14.04 | 13.91 | 14.03 | 4,986,873 | -0.06(-0.45%) |