Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.93 | 17.46 | 16.71 | 16.90 | 13,292,643 | -0.06(-0.36%) |
Jul 30, 2012 | 16.73 | 17.12 | 16.50 | 16.96 | 7,496,303 | +0.15(+0.91%) |
Jul 27, 2012 | 16.35 | 16.82 | 16.35 | 16.80 | 7,117,670 | +0.44(+2.66%) |
Jul 26, 2012 | 16.18 | 16.49 | 16.10 | 16.37 | 7,194,768 | +0.47(+2.94%) |
Jul 25, 2012 | 15.97 | 16.02 | 15.77 | 15.90 | 6,590,100 | +0.03(+0.16%) |
Jul 24, 2012 | 16.31 | 16.38 | 15.58 | 15.87 | 10,531,261 | -0.51(-3.10%) |
Jul 23, 2012 | 16.02 | 16.46 | 15.93 | 16.38 | 6,657,381 | +0.11(+0.66%) |
Jul 20, 2012 | 16.21 | 16.34 | 16.10 | 16.27 | 4,721,467 | +0.02(+0.11%) |
Jul 19, 2012 | 16.77 | 16.96 | 16.20 | 16.26 | 11,133,303 | -0.47(-2.82%) |
Jul 18, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 9,428,301 | +0.49(+3.04%) |
Jul 17, 2012 | 16.08 | 16.30 | 15.91 | 16.23 | 9,671,670 | +0.21(+1.34%) |
Jul 16, 2012 | 15.99 | 16.06 | 15.81 | 16.02 | 7,611,046 | -0.04(-0.22%) |
Jul 13, 2012 | 15.60 | 16.09 | 15.52 | 16.06 | 12,103,889 | +0.54(+3.50%) |
Jul 12, 2012 | 15.46 | 15.63 | 15.22 | 15.51 | 13,094,399 | -0.34(-2.14%) |
Jul 11, 2012 | 15.76 | 16.06 | 15.57 | 15.85 | 9,923,632 | +0.14(+0.89%) |
Jul 10, 2012 | 15.95 | 16.07 | 15.65 | 15.71 | 7,558,248 | -0.14(-0.90%) |
Jul 09, 2012 | 15.91 | 15.91 | 15.71 | 15.86 | 7,822,219 | -0.04(-0.27%) |
Jul 06, 2012 | 15.61 | 15.91 | 15.48 | 15.90 | 6,596,884 | +0.11(+0.70%) |
Jul 05, 2012 | 16.07 | 16.11 | 15.76 | 15.79 | 11,745,611 | -0.41(-2.56%) |
Jul 03, 2012 | 16.56 | 16.56 | 16.07 | 16.20 | 10,411,958 | -0.25(-1.54%) |
Jul 02, 2012 | 16.29 | 16.62 | 16.03 | 16.46 | 10,344,949 | +0.41(+2.56%) |
Jun 29, 2012 | 16.04 | 16.20 | 15.73 | 16.05 | 15,388,227 | +0.26(+1.65%) |
Jun 28, 2012 | 15.10 | 15.81 | 15.02 | 15.78 | 12,082,330 | +0.60(+3.93%) |
Jun 27, 2012 | 15.27 | 15.30 | 14.98 | 15.19 | 7,930,319 | -0.01(-0.07%) |
Jun 26, 2012 | 14.77 | 15.29 | 14.76 | 15.20 | 10,236,583 | +0.43(+2.93%) |
Jun 25, 2012 | 14.81 | 14.81 | 14.41 | 14.77 | 7,854,290 | -0.16(-1.08%) |
Jun 22, 2012 | 14.90 | 14.97 | 14.60 | 14.93 | 18,731,080 | +0.16(+1.11%) |
Jun 21, 2012 | 15.32 | 15.35 | 14.69 | 14.76 | 11,775,793 | -0.53(-3.43%) |
Jun 20, 2012 | 14.89 | 15.31 | 14.80 | 15.29 | 19,441,698 | +0.69(+4.72%) |
Jun 19, 2012 | 14.36 | 14.72 | 14.20 | 14.60 | 10,866,933 | +0.37(+2.59%) |
Jun 18, 2012 | 14.25 | 14.30 | 13.95 | 14.23 | 9,978,944 | -0.11(-0.77%) |
Jun 15, 2012 | 13.92 | 14.36 | 13.92 | 14.34 | 11,214,260 | +0.27(+1.90%) |
Jun 14, 2012 | 13.88 | 14.16 | 13.82 | 14.07 | 5,521,767 | +0.23(+1.65%) |
Jun 13, 2012 | 13.86 | 13.92 | 13.68 | 13.85 | 8,035,905 | -0.11(-0.79%) |
Jun 12, 2012 | 13.53 | 14.05 | 13.53 | 13.96 | 11,877,250 | +0.42(+3.14%) |
Jun 11, 2012 | 13.55 | 13.70 | 13.34 | 13.53 | 9,063,139 | +0.19(+1.39%) |
Jun 08, 2012 | 13.20 | 13.36 | 13.08 | 13.35 | 6,356,899 | +0.04(+0.32%) |
Jun 07, 2012 | 13.25 | 13.59 | 13.14 | 13.30 | 11,109,485 | +0.33(+2.53%) |
Jun 06, 2012 | 12.72 | 13.24 | 12.69 | 12.97 | 8,303,101 | +0.40(+3.18%) |
Jun 05, 2012 | 12.24 | 12.63 | 12.24 | 12.57 | 7,507,521 | +0.33(+2.68%) |
Jun 04, 2012 | 12.58 | 12.67 | 12.02 | 12.24 | 8,700,099 | -0.34(-2.72%) |
Jun 01, 2012 | 12.63 | 12.76 | 12.52 | 12.59 | 8,081,694 | -0.30(-2.30%) |
May 31, 2012 | 13.11 | 13.12 | 12.60 | 12.88 | 10,965,344 | -0.18(-1.39%) |
May 30, 2012 | 13.16 | 13.20 | 12.97 | 13.07 | 8,172,974 | -0.23(-1.75%) |
May 29, 2012 | 13.27 | 13.35 | 13.16 | 13.30 | 9,421,929 | +0.12(+0.95%) |
May 25, 2012 | 12.73 | 13.23 | 12.73 | 13.17 | 8,509,937 | +0.39(+3.02%) |
May 24, 2012 | 12.72 | 12.79 | 12.57 | 12.79 | 7,047,929 | +0.14(+1.07%) |
May 23, 2012 | 12.55 | 12.67 | 12.29 | 12.65 | 8,070,367 | +0.01(+0.08%) |
May 22, 2012 | 12.90 | 13.05 | 12.56 | 12.64 | 8,235,549 | -0.20(-1.59%) |
May 21, 2012 | 12.48 | 12.90 | 12.45 | 12.85 | 5,989,674 | +0.37(+2.98%) |
May 18, 2012 | 12.52 | 12.71 | 12.30 | 12.47 | 14,155,650 | +0.02(+0.14%) |
May 17, 2012 | 12.60 | 12.78 | 12.46 | 12.46 | 9,333,143 | -0.14(-1.13%) |
May 16, 2012 | 12.67 | 12.93 | 12.46 | 12.60 | 10,220,939 | -0.01(-0.08%) |
May 15, 2012 | 12.81 | 12.93 | 12.57 | 12.61 | 9,965,700 | -0.19(-1.45%) |
May 14, 2012 | 13.12 | 13.13 | 12.75 | 12.80 | 12,100,412 | -0.50(-3.74%) |
May 11, 2012 | 13.59 | 13.60 | 13.26 | 13.29 | 10,943,959 | -0.35(-2.59%) |
May 10, 2012 | 13.63 | 13.93 | 13.57 | 13.65 | 8,477,838 | -0.00(-0.03%) |
May 09, 2012 | 13.58 | 13.79 | 13.55 | 13.65 | 10,310,694 | -0.11(-0.81%) |
May 08, 2012 | 14.14 | 14.14 | 13.65 | 13.76 | 10,961,764 | -0.41(-2.87%) |
May 07, 2012 | 14.08 | 14.27 | 14.03 | 14.17 | 10,224,016 | -0.03(-0.20%) |
May 04, 2012 | 14.32 | 14.41 | 14.06 | 14.20 | 9,842,370 | -0.22(-1.54%) |
May 03, 2012 | 14.81 | 14.82 | 14.33 | 14.42 | 9,494,042 | -0.40(-2.72%) |
May 02, 2012 | 14.70 | 14.96 | 14.63 | 14.82 | 7,273,989 | +0.10(+0.68%) |