Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.73 | 14.97 | 14.66 | 14.92 | 7,408,020 | +0.26(+1.81%) |
Jul 30, 2012 | 14.80 | 14.88 | 14.61 | 14.66 | 5,573,410 | -0.23(-1.58%) |
Jul 27, 2012 | 14.49 | 14.91 | 14.44 | 14.89 | 8,988,360 | +0.42(+2.93%) |
Jul 26, 2012 | 14.40 | 14.50 | 14.19 | 14.47 | 7,266,836 | +0.23(+1.65%) |
Jul 25, 2012 | 14.46 | 14.48 | 14.17 | 14.23 | 8,952,286 | -0.17(-1.16%) |
Jul 24, 2012 | 14.57 | 14.67 | 14.27 | 14.40 | 10,834,651 | -0.21(-1.45%) |
Jul 23, 2012 | 14.45 | 14.66 | 14.27 | 14.61 | 11,577,741 | -0.05(-0.31%) |
Jul 20, 2012 | 15.16 | 15.26 | 14.63 | 14.66 | 11,625,856 | -0.59(-3.87%) |
Jul 19, 2012 | 15.23 | 15.40 | 15.19 | 15.25 | 9,055,747 | +0.05(+0.35%) |
Jul 18, 2012 | 14.85 | 15.30 | 14.81 | 15.19 | 11,585,407 | +0.36(+2.40%) |
Jul 17, 2012 | 14.80 | 14.84 | 14.61 | 14.84 | 10,503,186 | +0.17(+1.14%) |
Jul 16, 2012 | 14.74 | 14.80 | 14.56 | 14.67 | 11,976,488 | -0.18(-1.22%) |
Jul 13, 2012 | 14.63 | 14.92 | 14.59 | 14.85 | 9,828,783 | +0.22(+1.50%) |
Jul 12, 2012 | 14.85 | 14.97 | 14.55 | 14.63 | 18,529,774 | -0.43(-2.86%) |
Jul 11, 2012 | 14.95 | 15.15 | 14.84 | 15.06 | 8,808,740 | +0.08(+0.51%) |
Jul 10, 2012 | 15.33 | 15.50 | 14.94 | 14.99 | 12,955,564 | -0.32(-2.08%) |
Jul 09, 2012 | 15.30 | 15.44 | 15.18 | 15.31 | 7,292,042 | -0.07(-0.44%) |
Jul 06, 2012 | 15.41 | 15.59 | 15.18 | 15.38 | 8,603,465 | -0.17(-1.12%) |
Jul 05, 2012 | 15.71 | 16.06 | 15.55 | 15.55 | 10,666,867 | -0.10(-0.63%) |
Jul 03, 2012 | 14.99 | 15.99 | 14.89 | 15.65 | 14,159,169 | +0.83(+5.62%) |
Jul 02, 2012 | 14.91 | 14.94 | 14.61 | 14.81 | 8,331,832 | -0.11(-0.76%) |
Jun 29, 2012 | 15.14 | 15.14 | 14.56 | 14.93 | 17,755,442 | -0.08(-0.50%) |
Jun 28, 2012 | 14.87 | 15.08 | 14.75 | 15.00 | 14,821,793 | +0.12(+0.81%) |
Jun 27, 2012 | 15.01 | 15.13 | 14.85 | 14.88 | 10,982,843 | -0.14(-0.96%) |
Jun 26, 2012 | 15.10 | 15.17 | 14.85 | 15.03 | 11,786,966 | -0.05(-0.30%) |
Jun 25, 2012 | 15.38 | 15.44 | 15.07 | 15.07 | 13,054,472 | -0.52(-3.35%) |
Jun 22, 2012 | 15.86 | 15.86 | 15.49 | 15.59 | 9,229,918 | -0.03(-0.19%) |
Jun 21, 2012 | 16.24 | 16.28 | 15.59 | 15.62 | 12,144,250 | -0.64(-3.91%) |
Jun 20, 2012 | 16.49 | 16.52 | 16.11 | 16.26 | 11,346,144 | -0.20(-1.20%) |
Jun 19, 2012 | 16.22 | 16.65 | 16.20 | 16.46 | 10,262,009 | +0.23(+1.45%) |
Jun 18, 2012 | 16.31 | 16.44 | 16.19 | 16.22 | 8,446,214 | -0.23(-1.43%) |
Jun 15, 2012 | 16.47 | 16.51 | 16.22 | 16.46 | 7,548,406 | -0.05(-0.28%) |
Jun 14, 2012 | 16.53 | 16.65 | 16.34 | 16.50 | 5,989,591 | -0.05(-0.32%) |
Jun 13, 2012 | 16.68 | 16.78 | 16.46 | 16.56 | 11,344,518 | -0.23(-1.35%) |
Jun 12, 2012 | 16.59 | 16.81 | 16.41 | 16.78 | 8,058,107 | +0.19(+1.14%) |
Jun 11, 2012 | 16.87 | 16.88 | 16.58 | 16.59 | 7,992,931 | -0.10(-0.59%) |
Jun 08, 2012 | 16.54 | 16.72 | 16.28 | 16.69 | 5,626,085 | +0.15(+0.92%) |
Jun 07, 2012 | 16.74 | 16.94 | 16.47 | 16.54 | 7,859,414 | +0.02(+0.09%) |
Jun 06, 2012 | 16.22 | 16.61 | 16.15 | 16.53 | 8,087,793 | +0.44(+2.73%) |
Jun 05, 2012 | 15.88 | 16.25 | 15.87 | 16.09 | 7,458,045 | +0.11(+0.66%) |
Jun 04, 2012 | 16.66 | 16.68 | 15.64 | 15.98 | 20,369,116 | -0.68(-4.09%) |
Jun 01, 2012 | 16.39 | 17.67 | 16.24 | 16.66 | 39,125,936 | -0.14(-0.86%) |
May 31, 2012 | 16.85 | 16.96 | 16.65 | 16.81 | 7,938,046 | -0.13(-0.76%) |
May 30, 2012 | 17.03 | 17.03 | 16.64 | 16.93 | 9,734,822 | -0.36(-2.10%) |
May 29, 2012 | 17.12 | 17.36 | 17.10 | 17.30 | 12,933,532 | +0.31(+1.83%) |
May 25, 2012 | 16.68 | 17.00 | 16.65 | 16.99 | 7,479,286 | +0.30(+1.81%) |
May 24, 2012 | 16.64 | 16.75 | 16.52 | 16.68 | 6,728,192 | -0.07(-0.41%) |
May 23, 2012 | 16.15 | 16.81 | 16.14 | 16.75 | 11,016,105 | +0.48(+2.93%) |
May 22, 2012 | 16.43 | 16.58 | 16.15 | 16.28 | 9,273,644 | -0.03(-0.19%) |
May 21, 2012 | 16.15 | 16.41 | 16.09 | 16.31 | 8,316,700 | +0.27(+1.70%) |
May 18, 2012 | 16.31 | 16.42 | 15.97 | 16.03 | 9,951,015 | -0.33(-1.99%) |
May 17, 2012 | 16.61 | 16.86 | 16.31 | 16.36 | 16,028,652 | -0.23(-1.37%) |
May 16, 2012 | 16.69 | 17.12 | 16.54 | 16.59 | 18,017,530 | +0.37(+2.29%) |
May 15, 2012 | 16.33 | 16.53 | 16.15 | 16.22 | 9,716,526 | -0.16(-0.97%) |
May 14, 2012 | 16.47 | 16.63 | 16.35 | 16.37 | 12,743,514 | -0.28(-1.68%) |
May 11, 2012 | 16.65 | 17.06 | 16.64 | 16.65 | 10,628,034 | -0.28(-1.65%) |
May 10, 2012 | 17.18 | 17.33 | 16.91 | 16.93 | 9,511,129 | -0.05(-0.31%) |
May 09, 2012 | 16.56 | 17.26 | 16.54 | 16.99 | 12,842,110 | +0.16(+0.94%) |
May 08, 2012 | 16.84 | 16.92 | 16.56 | 16.83 | 12,222,829 | -0.14(-0.80%) |
May 07, 2012 | 16.56 | 17.03 | 16.54 | 16.96 | 10,358,539 | +0.04(+0.22%) |
May 04, 2012 | 16.81 | 16.96 | 16.52 | 16.93 | 19,591,286 | -0.01(-0.04%) |
May 03, 2012 | 17.51 | 17.56 | 16.80 | 16.93 | 30,078,388 | -0.42(-2.44%) |
May 02, 2012 | 17.56 | 17.60 | 17.13 | 17.36 | 19,122,760 | -0.29(-1.63%) |