Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.66 | 13.80 | 13.65 | 13.70 | 3,224,989 | +0.00(+0.00%) |
Jul 30, 2012 | 13.71 | 13.81 | 13.66 | 13.70 | 3,084,536 | -0.13(-0.97%) |
Jul 27, 2012 | 13.65 | 13.90 | 13.62 | 13.83 | 5,330,281 | +0.43(+3.24%) |
Jul 26, 2012 | 13.35 | 13.51 | 13.30 | 13.40 | 7,241,966 | +0.88(+7.07%) |
Jul 25, 2012 | 12.63 | 12.63 | 12.42 | 12.52 | 3,256,928 | +0.06(+0.51%) |
Jul 24, 2012 | 12.57 | 12.58 | 12.36 | 12.45 | 3,272,374 | -0.05(-0.38%) |
Jul 23, 2012 | 12.40 | 12.54 | 12.34 | 12.50 | 3,938,147 | -0.29(-2.28%) |
Jul 20, 2012 | 12.77 | 12.81 | 12.70 | 12.79 | 3,562,505 | +0.12(+0.93%) |
Jul 19, 2012 | 12.79 | 12.82 | 12.63 | 12.67 | 19,001,990 | -0.09(-0.74%) |
Jul 18, 2012 | 12.56 | 12.82 | 12.52 | 12.77 | 16,073,799 | -0.19(-1.46%) |
Jul 17, 2012 | 12.93 | 12.96 | 12.80 | 12.96 | 5,759,484 | +0.15(+1.17%) |
Jul 16, 2012 | 12.78 | 12.85 | 12.66 | 12.81 | 1,921,452 | +0.11(+0.87%) |
Jul 13, 2012 | 12.48 | 12.71 | 12.48 | 12.70 | 1,526,359 | +0.21(+1.64%) |
Jul 12, 2012 | 12.47 | 12.55 | 12.37 | 12.49 | 2,125,352 | -0.10(-0.81%) |
Jul 11, 2012 | 12.60 | 12.67 | 12.48 | 12.60 | 2,468,324 | +0.10(+0.82%) |
Jul 10, 2012 | 12.81 | 12.83 | 12.44 | 12.49 | 4,041,557 | -0.12(-0.94%) |
Jul 09, 2012 | 12.60 | 12.65 | 12.52 | 12.61 | 2,598,726 | -0.11(-0.87%) |
Jul 06, 2012 | 12.77 | 12.79 | 12.65 | 12.72 | 2,182,039 | -0.17(-1.29%) |
Jul 05, 2012 | 12.94 | 13.00 | 12.87 | 12.89 | 3,390,183 | -0.25(-1.92%) |
Jul 03, 2012 | 12.98 | 13.14 | 12.95 | 13.14 | 1,503,831 | +0.17(+1.34%) |
Jul 02, 2012 | 13.01 | 13.01 | 12.82 | 12.97 | 3,304,202 | +0.08(+0.61%) |
Jun 29, 2012 | 12.78 | 12.89 | 12.75 | 12.89 | 3,735,318 | +0.58(+4.68%) |
Jun 28, 2012 | 12.18 | 12.33 | 12.14 | 12.31 | 3,294,177 | +0.05(+0.39%) |
Jun 27, 2012 | 12.21 | 12.33 | 12.16 | 12.26 | 3,612,994 | +0.03(+0.26%) |
Jun 26, 2012 | 12.16 | 12.28 | 12.05 | 12.23 | 3,293,980 | +0.06(+0.45%) |
Jun 25, 2012 | 12.29 | 12.29 | 12.15 | 12.18 | 9,062,236 | -0.31(-2.47%) |
Jun 22, 2012 | 12.78 | 12.79 | 12.48 | 12.48 | 6,625,987 | -0.21(-1.62%) |
Jun 21, 2012 | 13.13 | 13.15 | 12.66 | 12.69 | 2,812,401 | -0.34(-2.61%) |
Jun 20, 2012 | 13.05 | 13.18 | 12.94 | 13.03 | 2,907,843 | +0.02(+0.12%) |
Jun 19, 2012 | 12.86 | 13.12 | 12.86 | 13.01 | 3,260,808 | +0.33(+2.61%) |
Jun 18, 2012 | 12.63 | 12.72 | 12.57 | 12.68 | 2,828,103 | +0.05(+0.38%) |
Jun 15, 2012 | 12.52 | 12.65 | 12.49 | 12.63 | 3,233,136 | -0.05(-0.37%) |
Jun 14, 2012 | 12.57 | 12.75 | 12.56 | 12.68 | 4,108,679 | +0.00(+0.00%) |
Jun 13, 2012 | 12.62 | 12.81 | 12.54 | 12.68 | 5,715,560 | -0.29(-2.25%) |
Jun 12, 2012 | 12.83 | 12.97 | 12.76 | 12.97 | 3,034,276 | +0.25(+1.99%) |
Jun 11, 2012 | 13.06 | 13.08 | 12.70 | 12.72 | 2,975,112 | -0.10(-0.80%) |
Jun 08, 2012 | 12.61 | 12.85 | 12.61 | 12.82 | 2,689,288 | -0.10(-0.79%) |
Jun 07, 2012 | 13.01 | 13.01 | 12.90 | 12.93 | 3,625,401 | +0.19(+1.49%) |
Jun 06, 2012 | 12.44 | 12.77 | 12.43 | 12.74 | 3,090,423 | +0.43(+3.46%) |
Jun 05, 2012 | 12.23 | 12.33 | 12.21 | 12.31 | 2,192,693 | +0.05(+0.39%) |
Jun 04, 2012 | 12.36 | 12.40 | 12.15 | 12.26 | 3,304,782 | -0.08(-0.64%) |
Jun 01, 2012 | 12.24 | 12.36 | 12.15 | 12.34 | 5,440,785 | -0.14(-1.14%) |
May 31, 2012 | 12.50 | 12.55 | 12.25 | 12.48 | 5,153,940 | -0.26(-2.04%) |
May 30, 2012 | 12.86 | 12.87 | 12.63 | 12.75 | 3,371,848 | -0.27(-2.06%) |
May 29, 2012 | 13.01 | 13.08 | 12.90 | 13.01 | 2,671,886 | +0.24(+1.85%) |
May 25, 2012 | 12.75 | 12.88 | 12.75 | 12.78 | 4,241,382 | -0.17(-1.34%) |
May 24, 2012 | 12.83 | 12.95 | 12.78 | 12.95 | 10,115,431 | +0.02(+0.18%) |
May 23, 2012 | 12.87 | 12.93 | 12.66 | 12.93 | 2,747,183 | -0.05(-0.37%) |
May 22, 2012 | 13.14 | 13.22 | 12.90 | 12.97 | 5,349,472 | -0.03(-0.24%) |
May 21, 2012 | 12.84 | 13.01 | 12.76 | 13.01 | 2,850,218 | +0.38(+3.00%) |
May 18, 2012 | 12.75 | 12.76 | 12.57 | 12.63 | 3,806,302 | -0.06(-0.50%) |
May 17, 2012 | 12.87 | 12.91 | 12.65 | 12.69 | 3,968,466 | -0.14(-1.11%) |
May 16, 2012 | 13.16 | 13.23 | 12.83 | 12.83 | 5,763,215 | -0.16(-1.22%) |
May 15, 2012 | 12.98 | 13.08 | 12.88 | 12.99 | 7,063,685 | -0.02(-0.12%) |
May 14, 2012 | 13.10 | 13.12 | 12.99 | 13.01 | 3,886,594 | -0.29(-2.20%) |
May 11, 2012 | 13.23 | 13.46 | 13.20 | 13.30 | 4,921,190 | -0.24(-1.75%) |
May 10, 2012 | 13.66 | 13.71 | 13.49 | 13.53 | 4,649,715 | -0.05(-0.35%) |
May 09, 2012 | 13.45 | 13.68 | 13.42 | 13.58 | 4,049,890 | -0.28(-2.05%) |
May 08, 2012 | 13.76 | 13.90 | 13.66 | 13.87 | 3,211,673 | -0.13(-0.96%) |
May 07, 2012 | 14.06 | 14.09 | 13.96 | 14.00 | 3,956,786 | +0.04(+0.28%) |
May 04, 2012 | 14.13 | 14.18 | 13.93 | 13.96 | 2,985,835 | -0.18(-1.28%) |
May 03, 2012 | 14.30 | 14.33 | 14.07 | 14.14 | 3,056,764 | -0.28(-1.97%) |
May 02, 2012 | 14.29 | 14.43 | 14.16 | 14.43 | 4,885,336 | +0.01(+0.05%) |