Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.60 | 14.70 | 14.57 | 14.61 | 659,255 | -0.30(-2.01%) |
Jul 30, 2012 | 15.00 | 15.09 | 14.84 | 14.91 | 714,155 | -0.09(-0.60%) |
Jul 27, 2012 | 14.82 | 15.05 | 14.76 | 15.00 | 1,411,250 | +0.48(+3.31%) |
Jul 26, 2012 | 14.65 | 14.65 | 14.40 | 14.52 | 1,306,213 | +0.47(+3.35%) |
Jul 25, 2012 | 14.23 | 14.23 | 14.00 | 14.05 | 1,253,120 | +0.58(+4.31%) |
Jul 24, 2012 | 13.49 | 13.56 | 13.39 | 13.47 | 1,405,630 | +0.02(+0.15%) |
Jul 23, 2012 | 13.29 | 13.47 | 13.16 | 13.45 | 1,561,319 | -0.29(-2.11%) |
Jul 20, 2012 | 13.76 | 13.82 | 13.65 | 13.74 | 1,393,458 | +0.67(+5.13%) |
Jul 19, 2012 | 12.81 | 13.08 | 12.81 | 13.07 | 1,093,366 | +0.76(+6.17%) |
Jul 18, 2012 | 12.21 | 12.39 | 12.16 | 12.31 | 1,396,900 | -0.38(-2.99%) |
Jul 17, 2012 | 12.60 | 12.75 | 12.47 | 12.69 | 334,400 | +0.24(+1.93%) |
Jul 16, 2012 | 12.51 | 12.51 | 12.38 | 12.45 | 397,167 | -0.19(-1.50%) |
Jul 13, 2012 | 12.51 | 12.66 | 12.47 | 12.64 | 438,597 | +0.16(+1.28%) |
Jul 12, 2012 | 12.55 | 12.55 | 12.43 | 12.48 | 493,110 | -0.45(-3.48%) |
Jul 11, 2012 | 12.95 | 13.01 | 12.85 | 12.93 | 311,935 | +0.03(+0.23%) |
Jul 10, 2012 | 13.07 | 13.10 | 12.86 | 12.90 | 608,127 | -0.16(-1.23%) |
Jul 09, 2012 | 13.18 | 13.21 | 12.94 | 13.06 | 589,335 | -0.33(-2.46%) |
Jul 06, 2012 | 13.54 | 13.58 | 13.34 | 13.39 | 851,669 | -0.26(-1.90%) |
Jul 05, 2012 | 12.78 | 13.74 | 13.51 | 13.65 | 1,641,003 | +0.87(+6.81%) |
Jul 03, 2012 | 12.80 | 12.80 | 12.69 | 12.78 | 1,258,180 | +0.19(+1.51%) |
Jul 02, 2012 | 12.58 | 12.63 | 12.50 | 12.59 | 662,173 | +0.04(+0.32%) |
Jun 29, 2012 | 12.58 | 12.61 | 12.46 | 12.55 | 960,618 | +0.29(+2.37%) |
Jun 28, 2012 | 12.25 | 12.30 | 12.17 | 12.26 | 408,055 | -0.14(-1.13%) |
Jun 27, 2012 | 12.38 | 12.47 | 12.35 | 12.40 | 609,478 | +0.04(+0.32%) |
Jun 26, 2012 | 12.38 | 12.46 | 12.30 | 12.36 | 653,529 | +0.09(+0.73%) |
Jun 25, 2012 | 12.32 | 12.33 | 12.20 | 12.27 | 1,304,995 | -0.33(-2.62%) |
Jun 22, 2012 | 12.54 | 12.60 | 12.40 | 12.60 | 1,310,370 | +0.12(+0.96%) |
Jun 21, 2012 | 12.97 | 13.03 | 12.47 | 12.48 | 4,183,034 | -0.87(-6.52%) |
Jun 20, 2012 | 13.53 | 13.53 | 13.24 | 13.35 | 1,755,570 | -0.68(-4.85%) |
Jun 19, 2012 | 13.80 | 14.14 | 13.80 | 14.03 | 872,696 | -0.07(-0.50%) |
Jun 18, 2012 | 13.93 | 14.14 | 13.93 | 14.10 | 694,190 | +0.15(+1.08%) |
Jun 15, 2012 | 14.11 | 14.13 | 13.92 | 13.95 | 1,932,629 | -0.04(-0.29%) |
Jun 14, 2012 | 13.95 | 14.08 | 13.82 | 13.99 | 538,652 | -0.11(-0.78%) |
Jun 13, 2012 | 14.11 | 14.25 | 14.06 | 14.10 | 954,406 | +0.14(+1.00%) |
Jun 12, 2012 | 13.96 | 14.02 | 13.79 | 13.96 | 1,016,545 | -0.02(-0.14%) |
Jun 11, 2012 | 14.15 | 14.31 | 13.98 | 13.98 | 1,172,108 | +0.43(+3.17%) |
Jun 08, 2012 | 13.49 | 13.56 | 13.34 | 13.55 | 588,479 | -0.07(-0.51%) |
Jun 07, 2012 | 13.66 | 13.73 | 13.55 | 13.62 | 1,679,261 | +0.19(+1.41%) |
Jun 06, 2012 | 13.30 | 13.46 | 13.13 | 13.43 | 817,329 | +0.25(+1.90%) |
Jun 05, 2012 | 13.02 | 13.21 | 13.02 | 13.18 | 1,119,873 | +0.06(+0.46%) |
Jun 04, 2012 | 13.10 | 13.17 | 13.00 | 13.12 | 1,181,865 | -0.39(-2.89%) |
Jun 01, 2012 | 13.58 | 13.66 | 13.51 | 13.51 | 601,295 | -0.23(-1.67%) |
May 31, 2012 | 13.83 | 13.84 | 13.69 | 13.74 | 956,790 | -0.20(-1.43%) |
May 30, 2012 | 14.00 | 14.02 | 13.86 | 13.94 | 673,774 | -0.49(-3.40%) |
May 29, 2012 | 14.22 | 14.44 | 14.20 | 14.43 | 937,304 | +0.21(+1.48%) |
May 25, 2012 | 14.61 | 14.31 | 14.15 | 14.22 | 1,285,255 | -0.39(-2.67%) |
May 24, 2012 | 14.81 | 14.81 | 14.52 | 14.61 | 956,797 | -0.32(-2.14%) |
May 23, 2012 | 14.86 | 14.93 | 14.70 | 14.93 | 907,719 | +0.06(+0.40%) |
May 22, 2012 | 15.03 | 15.05 | 14.80 | 14.87 | 1,267,304 | -0.34(-2.24%) |
May 21, 2012 | 15.12 | 15.21 | 14.98 | 15.21 | 1,478,002 | +0.28(+1.88%) |
May 18, 2012 | 14.87 | 15.03 | 14.87 | 14.93 | 894,693 | +0.19(+1.29%) |
May 17, 2012 | 15.09 | 15.12 | 14.71 | 14.74 | 1,885,445 | -0.73(-4.72%) |
May 16, 2012 | 15.27 | 15.59 | 15.15 | 15.47 | 2,923,627 | -0.56(-3.49%) |
May 15, 2012 | 16.07 | 16.17 | 16.01 | 16.03 | 499,205 | -0.16(-0.99%) |
May 14, 2012 | 16.25 | 16.27 | 16.16 | 16.19 | 569,157 | -0.14(-0.86%) |
May 11, 2012 | 16.55 | 16.55 | 16.29 | 16.33 | 1,412,248 | -0.50(-2.97%) |
May 10, 2012 | 16.84 | 16.87 | 16.73 | 16.83 | 866,690 | +0.08(+0.48%) |
May 09, 2012 | 16.65 | 16.84 | 16.60 | 16.75 | 1,148,342 | -0.36(-2.10%) |
May 08, 2012 | 17.24 | 17.28 | 17.01 | 17.11 | 672,105 | -0.27(-1.55%) |
May 07, 2012 | 17.30 | 17.42 | 17.30 | 17.38 | 622,672 | -0.22(-1.25%) |
May 04, 2012 | 17.55 | 17.74 | 17.49 | 17.60 | 1,076,911 | +0.06(+0.34%) |
May 03, 2012 | 17.66 | 17.66 | 17.45 | 17.54 | 804,619 | +0.14(+0.80%) |
May 02, 2012 | 17.37 | 17.44 | 17.25 | 17.40 | 690,242 | -0.24(-1.36%) |