Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.77 | 14.83 | 14.33 | 14.38 | 8,536,174 | -0.36(-2.45%) |
Jul 30, 2012 | 15.01 | 15.14 | 14.61 | 14.74 | 5,745,728 | -0.29(-1.90%) |
Jul 27, 2012 | 14.81 | 15.10 | 14.63 | 15.02 | 8,292,418 | +0.30(+2.07%) |
Jul 26, 2012 | 14.12 | 14.79 | 14.10 | 14.72 | 10,933,373 | +0.81(+5.81%) |
Jul 25, 2012 | 13.84 | 13.97 | 13.53 | 13.91 | 8,112,875 | +0.20(+1.46%) |
Jul 24, 2012 | 14.17 | 14.26 | 13.49 | 13.71 | 7,231,559 | -0.41(-2.90%) |
Jul 23, 2012 | 14.33 | 14.33 | 13.94 | 14.12 | 6,995,033 | -0.68(-4.56%) |
Jul 20, 2012 | 14.56 | 14.80 | 14.34 | 14.80 | 6,933,253 | +0.05(+0.32%) |
Jul 19, 2012 | 14.09 | 14.86 | 14.06 | 14.75 | 10,253,031 | +0.75(+5.37%) |
Jul 18, 2012 | 14.02 | 14.23 | 13.98 | 14.00 | 9,642,646 | -0.10(-0.67%) |
Jul 17, 2012 | 14.11 | 14.30 | 13.64 | 14.09 | 10,750,072 | +0.05(+0.34%) |
Jul 16, 2012 | 13.53 | 14.19 | 13.36 | 14.04 | 11,677,935 | +0.51(+3.79%) |
Jul 13, 2012 | 13.19 | 13.58 | 12.92 | 13.53 | 9,742,210 | +0.47(+3.57%) |
Jul 12, 2012 | 12.98 | 13.20 | 12.66 | 13.06 | 11,065,657 | -0.22(-1.65%) |
Jul 11, 2012 | 13.26 | 13.59 | 13.22 | 13.28 | 7,887,202 | +0.06(+0.43%) |
Jul 10, 2012 | 14.12 | 14.16 | 13.10 | 13.23 | 5,766,389 | -0.76(-5.44%) |
Jul 09, 2012 | 13.93 | 14.17 | 13.71 | 13.99 | 4,952,139 | +0.06(+0.41%) |
Jul 06, 2012 | 14.06 | 14.30 | 13.83 | 13.93 | 5,439,263 | -0.41(-2.85%) |
Jul 05, 2012 | 14.88 | 14.91 | 14.32 | 14.34 | 6,112,625 | -0.64(-4.25%) |
Jul 03, 2012 | 14.41 | 14.99 | 14.41 | 14.98 | 3,521,587 | +0.74(+5.21%) |
Jul 02, 2012 | 14.29 | 14.41 | 13.95 | 14.23 | 7,014,061 | -0.13(-0.93%) |
Jun 29, 2012 | 14.13 | 14.41 | 13.64 | 14.37 | 11,680,224 | +0.91(+6.78%) |
Jun 28, 2012 | 13.18 | 13.63 | 13.10 | 13.45 | 7,793,248 | +0.01(+0.07%) |
Jun 27, 2012 | 13.18 | 13.53 | 13.09 | 13.45 | 6,845,824 | +0.39(+2.99%) |
Jun 26, 2012 | 12.80 | 13.17 | 12.65 | 13.06 | 7,126,853 | +0.26(+2.01%) |
Jun 25, 2012 | 12.90 | 12.96 | 12.48 | 12.80 | 6,540,147 | -0.37(-2.82%) |
Jun 22, 2012 | 13.12 | 13.39 | 12.83 | 13.17 | 11,824,994 | +0.14(+1.09%) |
Jun 21, 2012 | 14.09 | 14.09 | 13.00 | 13.03 | 9,934,575 | -0.96(-6.87%) |
Jun 20, 2012 | 14.26 | 14.41 | 13.74 | 13.99 | 7,698,743 | -0.29(-2.00%) |
Jun 19, 2012 | 13.77 | 14.37 | 13.75 | 14.27 | 6,265,416 | +0.63(+4.60%) |
Jun 18, 2012 | 13.75 | 13.79 | 13.49 | 13.64 | 5,742,853 | -0.25(-1.78%) |
Jun 15, 2012 | 13.85 | 14.03 | 13.74 | 13.89 | 5,967,298 | +0.04(+0.28%) |
Jun 14, 2012 | 13.59 | 13.95 | 13.45 | 13.85 | 5,004,047 | +0.33(+2.46%) |
Jun 13, 2012 | 13.83 | 13.94 | 13.44 | 13.52 | 4,019,337 | -0.40(-2.87%) |
Jun 12, 2012 | 13.95 | 14.03 | 13.62 | 13.92 | 6,654,524 | +0.09(+0.62%) |
Jun 11, 2012 | 14.50 | 14.71 | 13.82 | 13.83 | 4,968,467 | -0.43(-3.00%) |
Jun 08, 2012 | 14.15 | 14.29 | 13.78 | 14.26 | 7,107,036 | -0.10(-0.66%) |
Jun 07, 2012 | 14.82 | 15.02 | 14.30 | 14.36 | 7,732,325 | -0.32(-2.20%) |
Jun 06, 2012 | 14.24 | 14.82 | 14.24 | 14.68 | 5,665,894 | +0.66(+4.68%) |
Jun 05, 2012 | 13.61 | 14.12 | 13.56 | 14.03 | 4,883,350 | +0.34(+2.50%) |
Jun 04, 2012 | 13.93 | 13.93 | 13.32 | 13.68 | 6,661,079 | -0.05(-0.35%) |
Jun 01, 2012 | 14.04 | 14.12 | 13.63 | 13.73 | 8,187,652 | -0.65(-4.50%) |
May 31, 2012 | 14.22 | 14.53 | 13.80 | 14.38 | 8,145,889 | +0.15(+1.07%) |
May 30, 2012 | 14.87 | 14.88 | 14.00 | 14.22 | 8,677,514 | -0.91(-6.03%) |
May 29, 2012 | 14.95 | 15.28 | 14.91 | 15.14 | 6,344,319 | +0.34(+2.31%) |
May 25, 2012 | 14.53 | 14.94 | 14.53 | 14.80 | 5,221,879 | +0.33(+2.30%) |
May 24, 2012 | 14.88 | 14.97 | 14.19 | 14.46 | 7,670,394 | -0.36(-2.44%) |
May 23, 2012 | 14.41 | 14.86 | 14.07 | 14.82 | 5,107,285 | +0.04(+0.26%) |
May 22, 2012 | 14.98 | 15.25 | 14.65 | 14.79 | 4,649,960 | -0.18(-1.21%) |
May 21, 2012 | 14.37 | 15.01 | 14.36 | 14.97 | 6,309,461 | +0.66(+4.58%) |
May 18, 2012 | 14.72 | 14.80 | 14.21 | 14.31 | 7,562,160 | -0.32(-2.21%) |
May 17, 2012 | 14.95 | 15.23 | 14.61 | 14.63 | 6,712,189 | -0.29(-1.91%) |
May 16, 2012 | 15.49 | 15.81 | 14.91 | 14.92 | 9,037,533 | -0.50(-3.27%) |
May 15, 2012 | 15.97 | 16.01 | 15.31 | 15.42 | 8,902,459 | -0.57(-3.57%) |
May 14, 2012 | 16.10 | 16.22 | 15.77 | 15.99 | 5,778,151 | -0.39(-2.38%) |
May 11, 2012 | 16.40 | 16.72 | 16.31 | 16.38 | 4,993,958 | -0.18(-1.09%) |
May 10, 2012 | 16.54 | 16.83 | 16.35 | 16.56 | 7,383,373 | +0.29(+1.75%) |
May 09, 2012 | 16.01 | 16.42 | 15.93 | 16.28 | 6,732,848 | -0.10(-0.58%) |
May 08, 2012 | 16.17 | 16.43 | 15.90 | 16.37 | 6,171,042 | +0.01(+0.06%) |
May 07, 2012 | 16.41 | 16.63 | 16.26 | 16.36 | 5,887,571 | -0.15(-0.92%) |
May 04, 2012 | 16.79 | 17.05 | 16.24 | 16.52 | 7,502,946 | -0.52(-3.07%) |
May 03, 2012 | 18.48 | 18.48 | 16.97 | 17.04 | 8,655,303 | -1.26(-6.91%) |
May 02, 2012 | 18.32 | 18.46 | 17.87 | 18.30 | 7,180,518 | -0.24(-1.28%) |