Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.83 | 14.88 | 14.40 | 14.42 | 4,461,956 | -0.42(-2.85%) |
Jul 30, 2012 | 14.81 | 14.95 | 14.71 | 14.84 | 5,189,627 | +0.02(+0.14%) |
Jul 27, 2012 | 14.71 | 14.85 | 14.54 | 14.82 | 8,668,300 | +0.24(+1.67%) |
Jul 26, 2012 | 14.59 | 14.70 | 14.40 | 14.57 | 8,289,794 | +0.25(+1.77%) |
Jul 25, 2012 | 14.51 | 14.58 | 14.21 | 14.32 | 4,586,784 | -0.01(-0.04%) |
Jul 24, 2012 | 14.90 | 15.05 | 14.14 | 14.33 | 8,937,473 | -0.62(-4.18%) |
Jul 23, 2012 | 14.57 | 14.98 | 14.25 | 14.95 | 6,938,046 | -0.08(-0.56%) |
Jul 20, 2012 | 14.95 | 15.07 | 14.84 | 15.03 | 7,826,480 | -0.16(-1.08%) |
Jul 19, 2012 | 14.97 | 15.26 | 14.84 | 15.20 | 11,197,282 | +0.51(+3.46%) |
Jul 18, 2012 | 14.21 | 14.91 | 14.19 | 14.69 | 14,902,374 | +0.40(+2.81%) |
Jul 17, 2012 | 13.92 | 14.33 | 13.77 | 14.29 | 10,576,040 | +0.45(+3.25%) |
Jul 16, 2012 | 13.76 | 13.93 | 13.63 | 13.84 | 6,946,122 | +0.06(+0.42%) |
Jul 13, 2012 | 13.66 | 13.91 | 13.63 | 13.78 | 5,451,745 | +0.23(+1.68%) |
Jul 12, 2012 | 13.44 | 13.69 | 13.33 | 13.55 | 9,420,917 | -0.14(-1.01%) |
Jul 11, 2012 | 13.44 | 13.81 | 13.39 | 13.69 | 10,594,881 | +0.32(+2.37%) |
Jul 10, 2012 | 13.75 | 13.84 | 13.23 | 13.37 | 6,597,925 | -0.27(-1.98%) |
Jul 09, 2012 | 13.76 | 13.81 | 13.55 | 13.64 | 6,340,842 | -0.16(-1.15%) |
Jul 06, 2012 | 14.06 | 14.09 | 13.73 | 13.80 | 6,046,581 | -0.58(-4.01%) |
Jul 05, 2012 | 14.75 | 14.88 | 14.37 | 14.38 | 5,354,642 | -0.49(-3.27%) |
Jul 03, 2012 | 14.54 | 14.92 | 14.49 | 14.87 | 6,043,558 | +0.68(+4.81%) |
Jul 02, 2012 | 14.23 | 14.23 | 13.96 | 14.18 | 3,732,445 | -0.02(-0.15%) |
Jun 29, 2012 | 14.34 | 14.44 | 14.04 | 14.20 | 7,055,156 | +0.60(+4.39%) |
Jun 28, 2012 | 13.62 | 13.67 | 13.29 | 13.61 | 7,933,128 | -0.10(-0.73%) |
Jun 27, 2012 | 13.81 | 13.92 | 13.64 | 13.71 | 5,938,483 | +0.00(+0.00%) |
Jun 26, 2012 | 13.75 | 13.89 | 13.58 | 13.71 | 5,057,433 | -0.01(-0.04%) |
Jun 25, 2012 | 13.66 | 13.78 | 13.47 | 13.71 | 4,347,350 | -0.22(-1.59%) |
Jun 22, 2012 | 13.89 | 13.96 | 13.67 | 13.93 | 5,536,892 | +0.29(+2.09%) |
Jun 21, 2012 | 14.57 | 14.67 | 13.63 | 13.65 | 8,770,438 | -1.04(-7.09%) |
Jun 20, 2012 | 15.01 | 15.08 | 14.51 | 14.69 | 6,342,292 | -0.27(-1.80%) |
Jun 19, 2012 | 14.76 | 15.09 | 14.72 | 14.96 | 5,952,144 | +0.34(+2.35%) |
Jun 18, 2012 | 14.16 | 14.90 | 14.09 | 14.62 | 9,164,024 | +0.29(+2.03%) |
Jun 15, 2012 | 14.21 | 14.35 | 14.11 | 14.33 | 3,992,737 | +0.23(+1.61%) |
Jun 14, 2012 | 14.02 | 14.15 | 13.94 | 14.10 | 4,717,844 | +0.14(+1.02%) |
Jun 13, 2012 | 14.09 | 14.33 | 13.89 | 13.96 | 5,901,199 | -0.18(-1.25%) |
Jun 12, 2012 | 14.23 | 14.31 | 14.06 | 14.13 | 6,220,640 | +0.07(+0.48%) |
Jun 11, 2012 | 14.63 | 14.65 | 14.05 | 14.06 | 5,596,395 | -0.31(-2.19%) |
Jun 08, 2012 | 14.35 | 14.48 | 14.20 | 14.38 | 7,132,224 | -0.30(-2.07%) |
Jun 07, 2012 | 15.40 | 15.57 | 14.67 | 14.68 | 9,471,973 | -0.35(-2.34%) |
Jun 06, 2012 | 15.01 | 15.29 | 14.83 | 15.03 | 8,465,294 | +0.34(+2.32%) |
Jun 05, 2012 | 14.41 | 14.88 | 14.41 | 14.69 | 5,611,831 | +0.23(+1.56%) |
Jun 04, 2012 | 14.45 | 14.53 | 14.08 | 14.47 | 5,329,302 | +0.07(+0.51%) |
Jun 01, 2012 | 14.66 | 14.68 | 14.10 | 14.39 | 8,832,829 | -0.61(-4.06%) |
May 31, 2012 | 15.24 | 15.34 | 14.73 | 15.00 | 9,326,138 | -0.21(-1.38%) |
May 30, 2012 | 16.05 | 16.05 | 15.17 | 15.21 | 9,628,024 | -1.24(-7.53%) |
May 29, 2012 | 16.30 | 16.68 | 16.28 | 16.45 | 4,334,387 | +0.31(+1.92%) |
May 25, 2012 | 16.08 | 16.24 | 16.00 | 16.14 | 5,970,850 | +0.05(+0.29%) |
May 24, 2012 | 16.23 | 16.27 | 15.80 | 16.09 | 5,859,845 | -0.04(-0.23%) |
May 23, 2012 | 15.55 | 16.15 | 15.41 | 16.13 | 7,158,970 | +0.19(+1.19%) |
May 22, 2012 | 15.85 | 16.18 | 15.77 | 15.94 | 8,500,638 | +0.05(+0.33%) |
May 21, 2012 | 15.45 | 15.92 | 15.45 | 15.89 | 2,965,154 | +0.48(+3.10%) |
May 18, 2012 | 15.54 | 15.74 | 15.33 | 15.41 | 6,905,081 | +0.09(+0.62%) |
May 17, 2012 | 15.36 | 15.57 | 15.24 | 15.32 | 8,004,111 | +0.13(+0.83%) |
May 16, 2012 | 15.37 | 15.71 | 15.07 | 15.19 | 8,615,288 | -0.16(-1.06%) |
May 15, 2012 | 15.82 | 15.83 | 15.30 | 15.35 | 5,080,825 | -0.49(-3.11%) |
May 14, 2012 | 15.86 | 16.06 | 15.75 | 15.85 | 4,932,067 | -0.41(-2.55%) |
May 11, 2012 | 16.22 | 16.68 | 16.15 | 16.26 | 5,199,213 | -0.05(-0.32%) |
May 10, 2012 | 16.31 | 16.55 | 16.22 | 16.31 | 5,809,164 | +0.22(+1.37%) |
May 09, 2012 | 15.71 | 16.25 | 15.64 | 16.09 | 6,601,965 | -0.05(-0.29%) |
May 08, 2012 | 16.54 | 16.56 | 15.92 | 16.14 | 8,475,875 | -0.57(-3.39%) |
May 07, 2012 | 16.61 | 16.75 | 16.42 | 16.71 | 6,274,856 | +0.01(+0.06%) |
May 04, 2012 | 16.75 | 16.98 | 16.51 | 16.70 | 14,352,458 | -0.79(-4.50%) |
May 03, 2012 | 17.75 | 18.03 | 17.42 | 17.49 | 7,056,246 | -0.58(-3.23%) |
May 02, 2012 | 18.27 | 18.27 | 17.95 | 18.07 | 4,986,609 | -0.39(-2.10%) |