Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.44 | 15.60 | 15.28 | 15.49 | 6,865,761 | +0.04(+0.26%) |
Jul 30, 2012 | 16.01 | 16.01 | 15.42 | 15.45 | 6,315,525 | -0.72(-4.45%) |
Jul 27, 2012 | 15.79 | 16.25 | 15.71 | 16.17 | 5,386,739 | +0.48(+3.06%) |
Jul 26, 2012 | 15.35 | 15.72 | 15.30 | 15.69 | 5,457,527 | +0.53(+3.50%) |
Jul 25, 2012 | 15.29 | 15.40 | 15.06 | 15.16 | 4,872,635 | -0.11(-0.72%) |
Jul 24, 2012 | 15.15 | 15.29 | 15.01 | 15.27 | 5,405,040 | +0.09(+0.59%) |
Jul 23, 2012 | 15.55 | 15.70 | 15.10 | 15.18 | 5,706,391 | -0.55(-3.50%) |
Jul 20, 2012 | 16.43 | 16.43 | 15.24 | 15.73 | 43,480,612 | -0.88(-5.30%) |
Jul 19, 2012 | 16.34 | 16.69 | 16.18 | 16.61 | 8,066,371 | +0.39(+2.40%) |
Jul 18, 2012 | 16.37 | 16.42 | 16.07 | 16.22 | 9,994,245 | -0.23(-1.40%) |
Jul 17, 2012 | 15.92 | 16.98 | 15.65 | 16.45 | 17,399,474 | +0.61(+3.85%) |
Jul 16, 2012 | 15.41 | 15.93 | 15.21 | 15.84 | 7,463,374 | +0.65(+4.28%) |
Jul 13, 2012 | 15.30 | 15.51 | 15.06 | 15.19 | 7,667,550 | -0.05(-0.33%) |
Jul 12, 2012 | 15.42 | 15.44 | 15.10 | 15.24 | 7,364,746 | -0.26(-1.68%) |
Jul 11, 2012 | 15.83 | 15.98 | 15.45 | 15.50 | 4,284,134 | -0.31(-1.96%) |
Jul 10, 2012 | 16.07 | 16.18 | 15.70 | 15.81 | 4,380,301 | -0.21(-1.31%) |
Jul 09, 2012 | 16.41 | 16.46 | 15.86 | 16.02 | 4,180,637 | -0.45(-2.73%) |
Jul 06, 2012 | 16.35 | 16.72 | 16.30 | 16.47 | 4,637,563 | -0.18(-1.08%) |
Jul 05, 2012 | 15.72 | 16.80 | 15.72 | 16.65 | 7,269,689 | +0.70(+4.39%) |
Jul 03, 2012 | 15.70 | 16.00 | 15.57 | 15.95 | 2,011,960 | +0.20(+1.27%) |
Jul 02, 2012 | 16.17 | 16.20 | 15.70 | 15.75 | 5,632,165 | -0.46(-2.84%) |
Jun 29, 2012 | 15.68 | 16.22 | 15.60 | 16.21 | 7,901,577 | +0.76(+4.92%) |
Jun 28, 2012 | 15.17 | 15.46 | 15.11 | 15.45 | 4,348,471 | +0.22(+1.44%) |
Jun 27, 2012 | 15.18 | 15.32 | 15.14 | 15.23 | 2,658,405 | +0.09(+0.59%) |
Jun 26, 2012 | 15.26 | 15.34 | 15.04 | 15.14 | 8,211,708 | +0.04(+0.26%) |
Jun 25, 2012 | 15.37 | 15.37 | 14.89 | 15.10 | 3,212,894 | -0.40(-2.58%) |
Jun 22, 2012 | 15.66 | 15.66 | 15.37 | 15.50 | 3,687,836 | -0.03(-0.19%) |
Jun 21, 2012 | 16.17 | 16.19 | 15.45 | 15.53 | 5,555,871 | -0.60(-3.72%) |
Jun 20, 2012 | 15.76 | 16.21 | 15.61 | 16.13 | 4,659,041 | +0.43(+2.74%) |
Jun 19, 2012 | 15.63 | 15.90 | 15.64 | 15.70 | 3,159,979 | +0.07(+0.45%) |
Jun 18, 2012 | 15.75 | 15.75 | 15.26 | 15.63 | 3,917,904 | -0.16(-1.01%) |
Jun 15, 2012 | 15.70 | 15.91 | 15.62 | 15.79 | 5,693,491 | +0.15(+0.96%) |
Jun 14, 2012 | 15.64 | 15.73 | 15.43 | 15.64 | 3,833,278 | +0.04(+0.26%) |
Jun 13, 2012 | 15.68 | 15.94 | 15.54 | 15.60 | 3,305,448 | -0.20(-1.27%) |
Jun 12, 2012 | 15.90 | 16.04 | 15.63 | 15.80 | 4,727,238 | -0.06(-0.38%) |
Jun 11, 2012 | 15.99 | 16.05 | 15.78 | 15.86 | 3,476,558 | -0.03(-0.19%) |
Jun 08, 2012 | 16.32 | 16.32 | 15.86 | 15.89 | 4,027,032 | -0.36(-2.22%) |
Jun 07, 2012 | 16.36 | 16.50 | 16.20 | 16.25 | 4,558,443 | -0.06(-0.37%) |
Jun 06, 2012 | 15.94 | 16.34 | 15.94 | 16.31 | 11,661,672 | +0.44(+2.77%) |
Jun 05, 2012 | 15.65 | 15.92 | 15.60 | 15.87 | 2,742,287 | +0.17(+1.08%) |
Jun 04, 2012 | 15.72 | 15.88 | 15.60 | 15.70 | 3,855,118 | +0.03(+0.19%) |
Jun 01, 2012 | 16.28 | 16.32 | 15.60 | 15.67 | 9,025,770 | -0.88(-5.32%) |
May 31, 2012 | 16.34 | 16.69 | 16.07 | 16.55 | 7,679,398 | +0.37(+2.29%) |
May 30, 2012 | 16.55 | 16.56 | 16.15 | 16.18 | 4,829,579 | -0.57(-3.40%) |
May 29, 2012 | 16.71 | 16.81 | 16.62 | 16.75 | 4,238,037 | +0.16(+0.96%) |
May 25, 2012 | 16.54 | 16.73 | 16.48 | 16.59 | 3,291,589 | -0.13(-0.78%) |
May 24, 2012 | 16.87 | 16.93 | 16.50 | 16.72 | 4,635,733 | +0.13(+0.78%) |
May 23, 2012 | 16.77 | 16.78 | 16.18 | 16.59 | 8,465,101 | -0.21(-1.25%) |
May 22, 2012 | 16.79 | 16.96 | 16.61 | 16.80 | 7,083,988 | +0.03(+0.18%) |
May 21, 2012 | 16.44 | 16.94 | 16.10 | 16.77 | 10,361,489 | -0.18(-1.06%) |
May 18, 2012 | 17.88 | 17.93 | 16.84 | 16.95 | 9,485,722 | -0.80(-4.51%) |
May 17, 2012 | 18.69 | 18.77 | 17.70 | 17.75 | 9,094,553 | -0.93(-4.98%) |
May 16, 2012 | 18.62 | 19.16 | 18.48 | 18.68 | 9,650,926 | -0.03(-0.16%) |
May 15, 2012 | 18.10 | 21.85 | 18.10 | 18.71 | 36,657,264 | -2.25(-10.73%) |
May 14, 2012 | 21.19 | 21.38 | 20.87 | 20.96 | 10,604,360 | +0.77(+3.81%) |
May 11, 2012 | 20.97 | 21.18 | 19.83 | 20.19 | 39,926,712 | -0.70(-3.35%) |
May 10, 2012 | 22.05 | 22.12 | 20.28 | 20.89 | 43,078,236 | -0.71(-3.29%) |
May 09, 2012 | 19.55 | 22.13 | 19.45 | 21.60 | 18,587,060 | +1.83(+9.26%) |
May 08, 2012 | 20.00 | 20.20 | 19.76 | 19.77 | 6,458,394 | -0.30(-1.49%) |
May 07, 2012 | 20.36 | 20.36 | 19.94 | 20.07 | 4,263,473 | -0.50(-2.43%) |
May 04, 2012 | 21.13 | 21.23 | 20.27 | 20.57 | 11,784,789 | -0.43(-2.05%) |
May 03, 2012 | 19.84 | 22.71 | 19.65 | 21.00 | 8,398,187 | +1.09(+5.47%) |
May 02, 2012 | 19.52 | 20.13 | 19.52 | 19.91 | 5,492,392 | +0.04(+0.20%) |