Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.93 | 17.46 | 16.71 | 16.89 | 13,294,247 | -0.06(-0.36%) |
Jul 30, 2012 | 16.73 | 17.12 | 16.50 | 16.95 | 7,497,208 | +0.15(+0.91%) |
Jul 27, 2012 | 16.35 | 16.82 | 16.35 | 16.80 | 7,118,529 | +0.44(+2.66%) |
Jul 26, 2012 | 16.18 | 16.49 | 16.10 | 16.37 | 7,195,636 | +0.47(+2.94%) |
Jul 25, 2012 | 15.97 | 16.02 | 15.77 | 15.90 | 6,590,896 | +0.03(+0.16%) |
Jul 24, 2012 | 16.31 | 16.38 | 15.58 | 15.87 | 10,532,532 | -0.51(-3.10%) |
Jul 23, 2012 | 16.02 | 16.46 | 15.93 | 16.38 | 6,658,184 | +0.11(+0.66%) |
Jul 20, 2012 | 16.20 | 16.33 | 16.09 | 16.27 | 4,722,036 | +0.02(+0.11%) |
Jul 19, 2012 | 16.77 | 16.96 | 16.19 | 16.25 | 11,134,647 | -0.47(-2.82%) |
Jul 18, 2012 | 16.17 | 16.84 | 16.17 | 16.73 | 9,429,439 | +0.49(+3.04%) |
Jul 17, 2012 | 16.08 | 16.30 | 15.91 | 16.23 | 9,672,837 | +0.21(+1.34%) |
Jul 16, 2012 | 15.99 | 16.05 | 15.81 | 16.02 | 7,611,965 | -0.04(-0.22%) |
Jul 13, 2012 | 15.60 | 16.08 | 15.52 | 16.05 | 12,105,350 | +0.54(+3.50%) |
Jul 12, 2012 | 15.46 | 15.63 | 15.22 | 15.51 | 13,095,979 | -0.34(-2.14%) |
Jul 11, 2012 | 15.75 | 16.06 | 15.57 | 15.85 | 9,924,829 | +0.14(+0.89%) |
Jul 10, 2012 | 15.95 | 16.07 | 15.65 | 15.71 | 7,559,160 | -0.14(-0.90%) |
Jul 09, 2012 | 15.91 | 15.91 | 15.70 | 15.85 | 7,823,163 | -0.04(-0.27%) |
Jul 06, 2012 | 15.61 | 15.91 | 15.48 | 15.90 | 6,597,680 | +0.11(+0.70%) |
Jul 05, 2012 | 16.07 | 16.11 | 15.76 | 15.79 | 11,747,029 | -0.41(-2.56%) |
Jul 03, 2012 | 16.56 | 16.56 | 16.07 | 16.20 | 10,413,214 | -0.25(-1.54%) |
Jul 02, 2012 | 16.29 | 16.62 | 16.03 | 16.45 | 10,346,197 | +0.41(+2.56%) |
Jun 29, 2012 | 16.04 | 16.20 | 15.73 | 16.04 | 15,390,084 | +0.26(+1.65%) |
Jun 28, 2012 | 15.09 | 15.80 | 15.02 | 15.78 | 12,083,788 | +0.60(+3.93%) |
Jun 27, 2012 | 15.27 | 15.30 | 14.98 | 15.19 | 7,931,276 | -0.01(-0.07%) |
Jun 26, 2012 | 14.77 | 15.29 | 14.76 | 15.20 | 10,237,818 | +0.43(+2.93%) |
Jun 25, 2012 | 14.81 | 14.81 | 14.40 | 14.77 | 7,855,238 | -0.16(-1.08%) |
Jun 22, 2012 | 14.90 | 14.97 | 14.60 | 14.93 | 18,733,340 | +0.16(+1.11%) |
Jun 21, 2012 | 15.32 | 15.35 | 14.69 | 14.76 | 11,777,214 | -0.53(-3.44%) |
Jun 20, 2012 | 14.89 | 15.30 | 14.79 | 15.29 | 19,444,044 | +0.69(+4.72%) |
Jun 19, 2012 | 14.35 | 14.71 | 14.20 | 14.60 | 10,868,245 | +0.37(+2.58%) |
Jun 18, 2012 | 14.25 | 14.29 | 13.95 | 14.23 | 9,980,148 | -0.11(-0.77%) |
Jun 15, 2012 | 13.92 | 14.35 | 13.92 | 14.34 | 11,215,613 | +0.27(+1.90%) |
Jun 14, 2012 | 13.88 | 14.16 | 13.82 | 14.07 | 5,522,433 | +0.23(+1.65%) |
Jun 13, 2012 | 13.86 | 13.92 | 13.68 | 13.84 | 8,036,875 | -0.11(-0.79%) |
Jun 12, 2012 | 13.53 | 14.04 | 13.53 | 13.95 | 11,878,683 | +0.43(+3.14%) |
Jun 11, 2012 | 13.54 | 13.70 | 13.34 | 13.53 | 9,064,233 | +0.19(+1.39%) |
Jun 08, 2012 | 13.19 | 13.36 | 13.08 | 13.34 | 6,357,666 | +0.04(+0.32%) |
Jun 07, 2012 | 13.25 | 13.59 | 13.14 | 13.30 | 11,110,826 | +0.33(+2.53%) |
Jun 06, 2012 | 12.72 | 13.24 | 12.69 | 12.97 | 8,304,103 | +0.40(+3.18%) |
Jun 05, 2012 | 12.24 | 12.63 | 12.24 | 12.57 | 7,508,427 | +0.33(+2.68%) |
Jun 04, 2012 | 12.58 | 12.67 | 12.02 | 12.24 | 8,701,149 | -0.34(-2.72%) |
Jun 01, 2012 | 12.63 | 12.76 | 12.52 | 12.59 | 8,082,669 | -0.30(-2.30%) |
May 31, 2012 | 13.11 | 13.12 | 12.60 | 12.88 | 10,966,667 | -0.18(-1.39%) |
May 30, 2012 | 13.16 | 13.20 | 12.96 | 13.06 | 8,173,961 | -0.23(-1.75%) |
May 29, 2012 | 13.27 | 13.35 | 13.15 | 13.30 | 9,423,066 | +0.12(+0.95%) |
May 25, 2012 | 12.73 | 13.23 | 12.73 | 13.17 | 8,510,964 | +0.39(+3.02%) |
May 24, 2012 | 12.72 | 12.79 | 12.57 | 12.79 | 7,048,779 | +0.14(+1.07%) |
May 23, 2012 | 12.55 | 12.67 | 12.29 | 12.65 | 8,071,341 | +0.01(+0.08%) |
May 22, 2012 | 12.89 | 13.04 | 12.56 | 12.64 | 8,236,543 | -0.20(-1.59%) |
May 21, 2012 | 12.48 | 12.89 | 12.45 | 12.84 | 5,990,396 | +0.37(+2.98%) |
May 18, 2012 | 12.52 | 12.71 | 12.30 | 12.47 | 14,157,358 | +0.02(+0.14%) |
May 17, 2012 | 12.60 | 12.78 | 12.45 | 12.45 | 9,334,269 | -0.14(-1.13%) |
May 16, 2012 | 12.67 | 12.93 | 12.45 | 12.60 | 10,222,172 | -0.01(-0.08%) |
May 15, 2012 | 12.80 | 12.93 | 12.57 | 12.61 | 9,966,902 | -0.19(-1.45%) |
May 14, 2012 | 13.12 | 13.13 | 12.75 | 12.79 | 12,101,872 | -0.50(-3.74%) |
May 11, 2012 | 13.59 | 13.59 | 13.26 | 13.29 | 10,945,279 | -0.35(-2.59%) |
May 10, 2012 | 13.63 | 13.93 | 13.57 | 13.64 | 8,478,861 | -0.00(-0.03%) |
May 09, 2012 | 13.58 | 13.79 | 13.55 | 13.65 | 10,311,938 | -0.11(-0.80%) |
May 08, 2012 | 14.14 | 14.14 | 13.64 | 13.76 | 10,963,086 | -0.41(-2.87%) |
May 07, 2012 | 14.08 | 14.27 | 14.03 | 14.17 | 10,225,249 | -0.03(-0.20%) |
May 04, 2012 | 14.32 | 14.41 | 14.05 | 14.19 | 9,843,558 | -0.22(-1.54%) |
May 03, 2012 | 14.81 | 14.82 | 14.33 | 14.42 | 9,495,187 | -0.40(-2.72%) |
May 02, 2012 | 14.69 | 14.95 | 14.63 | 14.82 | 7,274,866 | +0.10(+0.68%) |