Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 10.89 | 11.11 | 10.56 | 10.81 | 8,736,332 | -0.21(-1.87%) |
Jul 30, 2012 | 11.07 | 11.18 | 10.90 | 11.01 | 5,514,872 | -0.18(-1.58%) |
Jul 27, 2012 | 10.83 | 11.26 | 10.72 | 11.19 | 11,418,461 | +0.46(+4.25%) |
Jul 26, 2012 | 11.38 | 11.53 | 10.65 | 10.73 | 10,846,792 | -0.55(-4.91%) |
Jul 25, 2012 | 11.30 | 11.35 | 11.07 | 11.29 | 3,481,176 | -0.03(-0.26%) |
Jul 24, 2012 | 11.55 | 11.73 | 11.24 | 11.32 | 3,073,174 | -0.27(-2.37%) |
Jul 23, 2012 | 11.49 | 11.73 | 11.38 | 11.59 | 4,208,070 | -0.16(-1.34%) |
Jul 20, 2012 | 11.98 | 11.99 | 11.70 | 11.75 | 4,391,055 | -0.28(-2.36%) |
Jul 19, 2012 | 11.33 | 12.15 | 11.31 | 12.03 | 6,557,414 | +0.76(+6.70%) |
Jul 18, 2012 | 11.12 | 11.39 | 11.09 | 11.28 | 6,523,353 | +0.14(+1.23%) |
Jul 17, 2012 | 11.37 | 11.40 | 11.06 | 11.14 | 3,199,077 | -0.17(-1.48%) |
Jul 16, 2012 | 11.45 | 11.46 | 11.27 | 11.31 | 3,826,016 | -0.18(-1.54%) |
Jul 13, 2012 | 11.40 | 11.53 | 11.38 | 11.48 | 2,630,777 | +0.12(+1.04%) |
Jul 12, 2012 | 11.49 | 11.67 | 11.14 | 11.37 | 4,795,492 | -0.09(-0.77%) |
Jul 11, 2012 | 11.40 | 11.52 | 11.30 | 11.46 | 2,806,883 | +0.09(+0.78%) |
Jul 10, 2012 | 11.80 | 11.91 | 11.28 | 11.37 | 3,048,111 | -0.34(-2.93%) |
Jul 09, 2012 | 11.79 | 11.85 | 11.46 | 11.71 | 3,739,223 | -0.08(-0.67%) |
Jul 06, 2012 | 12.03 | 12.10 | 11.61 | 11.79 | 2,544,338 | -0.36(-2.99%) |
Jul 05, 2012 | 12.30 | 12.36 | 12.13 | 12.15 | 2,110,071 | -0.20(-1.59%) |
Jul 03, 2012 | 12.02 | 12.36 | 12.02 | 12.35 | 1,513,658 | +0.30(+2.52%) |
Jul 02, 2012 | 12.12 | 12.14 | 11.82 | 12.04 | 3,326,929 | -0.07(-0.57%) |
Jun 29, 2012 | 11.93 | 12.13 | 11.70 | 12.11 | 6,637,083 | +0.45(+3.87%) |
Jun 28, 2012 | 11.78 | 11.86 | 11.51 | 11.66 | 2,695,953 | -0.22(-1.82%) |
Jun 27, 2012 | 11.77 | 11.94 | 11.65 | 11.88 | 3,192,846 | +0.14(+1.21%) |
Jun 26, 2012 | 11.86 | 11.96 | 11.70 | 11.73 | 3,494,259 | -0.15(-1.24%) |
Jun 25, 2012 | 11.78 | 11.96 | 11.56 | 11.88 | 5,224,505 | -0.14(-1.18%) |
Jun 22, 2012 | 11.45 | 12.12 | 11.45 | 12.02 | 14,532,863 | +0.25(+2.17%) |
Jun 21, 2012 | 12.42 | 12.44 | 11.75 | 11.77 | 4,820,368 | -0.65(-5.21%) |
Jun 20, 2012 | 12.40 | 12.54 | 12.30 | 12.42 | 3,352,537 | -0.01(-0.08%) |
Jun 19, 2012 | 12.25 | 12.47 | 12.16 | 12.43 | 4,083,867 | +0.24(+1.93%) |
Jun 18, 2012 | 12.03 | 12.30 | 11.98 | 12.19 | 3,362,623 | -0.01(-0.08%) |
Jun 15, 2012 | 12.07 | 12.25 | 11.98 | 12.20 | 9,962,971 | +0.12(+0.97%) |
Jun 14, 2012 | 12.10 | 12.22 | 12.00 | 12.08 | 5,517,423 | +0.03(+0.24%) |
Jun 13, 2012 | 12.50 | 12.57 | 11.96 | 12.05 | 8,824,113 | -0.49(-3.91%) |
Jun 12, 2012 | 12.66 | 12.76 | 12.46 | 12.54 | 6,409,511 | -0.03(-0.23%) |
Jun 11, 2012 | 13.28 | 13.33 | 12.54 | 12.57 | 6,288,071 | -0.64(-4.83%) |
Jun 08, 2012 | 13.15 | 13.33 | 13.02 | 13.21 | 3,134,336 | +0.05(+0.37%) |
Jun 07, 2012 | 13.56 | 13.62 | 13.05 | 13.16 | 5,293,628 | -0.28(-2.12%) |
Jun 06, 2012 | 13.02 | 13.49 | 12.97 | 13.45 | 5,156,644 | +0.56(+4.34%) |
Jun 05, 2012 | 12.74 | 13.10 | 12.71 | 12.89 | 4,231,896 | +0.07(+0.54%) |
Jun 04, 2012 | 12.88 | 13.07 | 12.61 | 12.82 | 3,656,156 | -0.05(-0.38%) |
Jun 01, 2012 | 13.13 | 13.22 | 12.80 | 12.87 | 7,589,549 | -0.49(-3.67%) |
May 31, 2012 | 13.87 | 13.88 | 13.35 | 13.36 | 7,456,212 | -0.52(-3.75%) |
May 30, 2012 | 13.95 | 14.00 | 13.70 | 13.88 | 4,012,745 | -0.23(-1.60%) |
May 29, 2012 | 14.04 | 14.35 | 13.98 | 14.10 | 3,545,912 | +0.16(+1.13%) |
May 25, 2012 | 13.93 | 14.08 | 13.81 | 13.95 | 2,750,562 | +0.00(+0.00%) |
May 24, 2012 | 14.37 | 14.39 | 13.84 | 13.95 | 4,339,179 | -0.46(-3.20%) |
May 23, 2012 | 13.84 | 14.45 | 13.73 | 14.41 | 5,281,504 | +0.42(+3.02%) |
May 22, 2012 | 14.08 | 14.31 | 13.89 | 13.99 | 5,685,945 | -0.12(-0.83%) |
May 21, 2012 | 13.83 | 14.15 | 13.68 | 14.10 | 6,817,501 | +0.27(+1.99%) |
May 18, 2012 | 13.97 | 14.13 | 13.73 | 13.83 | 7,777,432 | -0.14(-0.98%) |
May 17, 2012 | 14.11 | 14.31 | 13.95 | 13.97 | 6,213,003 | -0.17(-1.18%) |
May 16, 2012 | 14.16 | 14.47 | 14.07 | 14.13 | 7,327,165 | +0.10(+0.70%) |
May 15, 2012 | 14.23 | 14.42 | 13.97 | 14.03 | 5,376,875 | -0.07(-0.49%) |
May 14, 2012 | 14.14 | 14.27 | 14.05 | 14.10 | 5,268,547 | -0.19(-1.30%) |
May 11, 2012 | 14.34 | 14.71 | 14.27 | 14.29 | 8,140,920 | -0.14(-0.95%) |
May 10, 2012 | 14.01 | 14.49 | 13.96 | 14.43 | 11,011,200 | +0.58(+4.18%) |
May 09, 2012 | 14.04 | 14.05 | 13.74 | 13.85 | 12,909,661 | -0.35(-2.49%) |
May 08, 2012 | 13.98 | 14.41 | 13.56 | 14.20 | 21,936,762 | -0.64(-4.30%) |
May 07, 2012 | 15.07 | 15.08 | 14.46 | 14.84 | 10,402,978 | +0.01(+0.07%) |
May 04, 2012 | 15.18 | 15.31 | 14.77 | 14.83 | 6,957,423 | -0.54(-3.51%) |
May 03, 2012 | 15.53 | 15.75 | 15.30 | 15.37 | 9,077,977 | -0.20(-1.26%) |
May 02, 2012 | 15.19 | 15.71 | 14.96 | 15.56 | 8,230,967 | +0.32(+2.12%) |