Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.02 | 12.29 | 11.96 | 12.13 | 11,006,121 | +0.02(+0.17%) |
Jul 30, 2012 | 12.60 | 12.61 | 11.92 | 12.11 | 11,840,172 | +0.20(+1.69%) |
Jul 27, 2012 | 11.67 | 12.00 | 11.67 | 11.91 | 11,227,358 | +0.36(+3.08%) |
Jul 26, 2012 | 11.80 | 11.86 | 11.38 | 11.56 | 16,294,149 | -0.07(-0.63%) |
Jul 25, 2012 | 12.07 | 12.09 | 11.58 | 11.63 | 14,392,272 | -0.51(-4.20%) |
Jul 24, 2012 | 12.43 | 12.52 | 11.99 | 12.14 | 15,679,125 | -0.39(-3.11%) |
Jul 23, 2012 | 12.07 | 12.63 | 11.92 | 12.53 | 13,268,023 | +0.30(+2.47%) |
Jul 20, 2012 | 12.49 | 12.55 | 12.15 | 12.23 | 9,818,189 | -0.36(-2.83%) |
Jul 19, 2012 | 12.60 | 12.68 | 12.38 | 12.58 | 10,094,068 | -0.06(-0.48%) |
Jul 18, 2012 | 12.56 | 12.81 | 12.48 | 12.64 | 8,971,742 | +0.02(+0.16%) |
Jul 17, 2012 | 12.69 | 12.75 | 12.37 | 12.62 | 7,881,588 | -0.05(-0.42%) |
Jul 16, 2012 | 12.83 | 12.87 | 12.49 | 12.68 | 10,428,295 | -0.07(-0.53%) |
Jul 13, 2012 | 12.66 | 12.79 | 12.33 | 12.75 | 14,888,997 | -0.01(-0.11%) |
Jul 12, 2012 | 12.95 | 13.09 | 12.70 | 12.76 | 18,867,470 | -0.23(-1.81%) |
Jul 11, 2012 | 13.37 | 13.64 | 12.95 | 12.99 | 24,517,968 | -1.19(-8.37%) |
Jul 10, 2012 | 14.27 | 14.56 | 13.15 | 14.18 | 10,988,409 | -0.03(-0.19%) |
Jul 09, 2012 | 14.43 | 14.48 | 14.04 | 14.21 | 9,495,414 | -0.27(-1.90%) |
Jul 06, 2012 | 14.48 | 14.62 | 14.42 | 14.48 | 11,921,182 | -0.10(-0.69%) |
Jul 05, 2012 | 14.70 | 14.87 | 14.57 | 14.58 | 9,176,443 | -0.01(-0.05%) |
Jul 03, 2012 | 14.80 | 14.85 | 14.48 | 14.59 | 9,670,497 | -0.30(-2.03%) |
Jul 02, 2012 | 14.06 | 15.81 | 14.64 | 14.89 | 53,337,348 | +0.83(+5.92%) |
Jun 29, 2012 | 14.17 | 14.25 | 13.62 | 14.06 | 13,245,625 | +0.05(+0.38%) |
Jun 28, 2012 | 13.15 | 14.05 | 13.01 | 14.01 | 21,669,240 | +0.72(+5.45%) |
Jun 27, 2012 | 12.93 | 13.36 | 12.66 | 13.28 | 14,250,309 | +0.29(+2.22%) |
Jun 26, 2012 | 12.50 | 14.48 | 12.34 | 12.99 | 25,889,036 | +0.58(+4.65%) |
Jun 25, 2012 | 12.75 | 12.78 | 12.39 | 12.42 | 10,043,380 | -0.46(-3.54%) |
Jun 22, 2012 | 13.14 | 13.28 | 12.87 | 12.87 | 9,597,702 | -0.19(-1.49%) |
Jun 21, 2012 | 13.71 | 13.78 | 12.95 | 13.07 | 12,085,416 | -0.56(-4.09%) |
Jun 20, 2012 | 13.61 | 13.71 | 13.47 | 13.62 | 8,242,397 | +0.05(+0.40%) |
Jun 19, 2012 | 13.64 | 14.02 | 13.48 | 13.57 | 16,911,300 | +0.29(+2.17%) |
Jun 18, 2012 | 13.32 | 13.46 | 13.18 | 13.28 | 6,805,174 | -0.15(-1.15%) |
Jun 15, 2012 | 13.30 | 13.44 | 13.28 | 13.44 | 9,515,351 | +0.15(+1.11%) |
Jun 14, 2012 | 13.23 | 13.37 | 13.12 | 13.29 | 9,907,107 | +0.28(+2.11%) |
Jun 13, 2012 | 13.34 | 13.44 | 12.94 | 13.01 | 14,728,676 | -0.43(-3.19%) |
Jun 12, 2012 | 13.16 | 13.48 | 13.08 | 13.44 | 10,292,547 | +0.36(+2.77%) |
Jun 11, 2012 | 13.50 | 13.71 | 13.07 | 13.08 | 13,526,224 | -0.32(-2.40%) |
Jun 08, 2012 | 13.11 | 13.64 | 13.01 | 13.40 | 15,725,823 | +0.30(+2.25%) |
Jun 07, 2012 | 12.69 | 13.52 | 12.10 | 13.11 | 49,437,736 | -0.13(-0.96%) |
Jun 06, 2012 | 12.82 | 13.24 | 12.81 | 13.23 | 10,033,444 | +0.48(+3.76%) |
Jun 05, 2012 | 12.10 | 12.81 | 12.10 | 12.75 | 14,609,907 | +0.63(+5.21%) |
Jun 04, 2012 | 12.19 | 12.26 | 11.92 | 12.12 | 13,477,370 | -0.05(-0.44%) |
Jun 01, 2012 | 12.17 | 12.38 | 12.10 | 12.18 | 11,289,018 | -0.28(-2.24%) |
May 31, 2012 | 12.73 | 12.77 | 12.37 | 12.46 | 9,656,726 | -0.32(-2.50%) |
May 30, 2012 | 12.74 | 12.93 | 12.64 | 12.77 | 8,624,979 | -0.05(-0.41%) |
May 29, 2012 | 12.81 | 12.91 | 12.68 | 12.83 | 9,137,607 | +0.07(+0.57%) |
May 25, 2012 | 12.43 | 12.81 | 12.43 | 12.75 | 8,469,111 | +0.23(+1.86%) |
May 24, 2012 | 12.48 | 12.66 | 12.35 | 12.52 | 12,405,629 | +0.17(+1.35%) |
May 23, 2012 | 12.16 | 12.38 | 11.95 | 12.36 | 10,910,577 | +0.07(+0.60%) |
May 22, 2012 | 12.51 | 12.55 | 11.94 | 12.28 | 34,418,068 | +0.19(+1.60%) |
May 21, 2012 | 11.75 | 12.17 | 11.66 | 12.09 | 15,152,439 | +0.10(+0.83%) |
May 18, 2012 | 12.34 | 12.42 | 11.87 | 11.99 | 14,709,897 | -0.28(-2.28%) |
May 17, 2012 | 12.62 | 12.62 | 12.26 | 12.27 | 16,134,045 | -0.32(-2.54%) |
May 16, 2012 | 12.80 | 12.97 | 12.59 | 12.59 | 8,170,112 | -0.13(-1.05%) |
May 15, 2012 | 13.07 | 13.07 | 12.68 | 12.72 | 7,096,922 | -0.29(-2.25%) |
May 14, 2012 | 12.73 | 13.11 | 12.66 | 13.01 | 11,986,719 | +0.19(+1.45%) |
May 11, 2012 | 12.95 | 13.21 | 12.79 | 12.83 | 11,281,374 | -0.44(-3.31%) |
May 10, 2012 | 13.43 | 13.44 | 13.23 | 13.27 | 10,526,248 | -0.11(-0.80%) |
May 09, 2012 | 13.24 | 13.57 | 13.17 | 13.37 | 9,084,551 | -0.01(-0.10%) |
May 08, 2012 | 13.62 | 13.64 | 13.17 | 13.39 | 11,752,835 | -0.33(-2.42%) |
May 07, 2012 | 13.75 | 13.94 | 13.68 | 13.72 | 7,805,716 | -0.13(-0.96%) |
May 04, 2012 | 14.36 | 14.37 | 13.83 | 13.85 | 8,925,565 | -0.51(-3.57%) |
May 03, 2012 | 14.76 | 14.77 | 14.29 | 14.37 | 13,463,382 | -0.34(-2.31%) |
May 02, 2012 | 14.82 | 14.82 | 14.62 | 14.70 | 5,996,419 | -0.23(-1.56%) |