Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.00 | 15.04 | 12.96 | 13.81 | 3,719,414 | -0.76(-5.22%) |
Jul 30, 2012 | 14.80 | 15.07 | 14.32 | 14.57 | 1,749,137 | -0.18(-1.22%) |
Jul 27, 2012 | 14.15 | 14.81 | 14.05 | 14.75 | 1,367,294 | +0.71(+5.04%) |
Jul 26, 2012 | 13.62 | 14.11 | 13.50 | 14.04 | 1,083,882 | +0.74(+5.60%) |
Jul 25, 2012 | 13.19 | 13.46 | 12.99 | 13.29 | 1,161,448 | +0.24(+1.86%) |
Jul 24, 2012 | 13.80 | 13.83 | 12.94 | 13.05 | 1,475,463 | -0.72(-5.25%) |
Jul 23, 2012 | 13.71 | 13.92 | 13.46 | 13.77 | 724,145 | -0.38(-2.65%) |
Jul 20, 2012 | 14.19 | 14.37 | 14.02 | 14.15 | 919,187 | -0.26(-1.80%) |
Jul 19, 2012 | 14.70 | 14.76 | 14.38 | 14.41 | 1,038,900 | -0.23(-1.55%) |
Jul 18, 2012 | 14.03 | 14.76 | 14.01 | 14.64 | 631,042 | +0.48(+3.36%) |
Jul 17, 2012 | 14.01 | 14.20 | 13.78 | 14.16 | 609,747 | +0.25(+1.78%) |
Jul 16, 2012 | 14.02 | 14.12 | 13.58 | 13.91 | 749,585 | -0.27(-1.94%) |
Jul 13, 2012 | 14.07 | 14.32 | 14.05 | 14.19 | 844,729 | +0.21(+1.47%) |
Jul 12, 2012 | 13.73 | 14.11 | 13.46 | 13.98 | 907,746 | +0.10(+0.68%) |
Jul 11, 2012 | 13.84 | 14.16 | 13.78 | 13.88 | 1,022,065 | +0.07(+0.54%) |
Jul 10, 2012 | 14.39 | 14.53 | 13.70 | 13.81 | 970,899 | -0.38(-2.68%) |
Jul 09, 2012 | 14.28 | 14.41 | 13.97 | 14.19 | 1,159,953 | -0.13(-0.92%) |
Jul 06, 2012 | 14.36 | 14.52 | 14.10 | 14.32 | 935,514 | -0.27(-1.88%) |
Jul 05, 2012 | 14.23 | 14.66 | 14.13 | 14.60 | 1,250,666 | +0.24(+1.66%) |
Jul 03, 2012 | 13.76 | 14.41 | 13.71 | 14.36 | 664,338 | +0.68(+4.94%) |
Jul 02, 2012 | 13.69 | 13.83 | 13.39 | 13.68 | 1,260,780 | -0.02(-0.15%) |
Jun 29, 2012 | 13.58 | 13.85 | 13.50 | 13.71 | 1,130,989 | +0.52(+3.93%) |
Jun 28, 2012 | 12.81 | 13.22 | 12.72 | 13.19 | 1,006,792 | +0.19(+1.42%) |
Jun 27, 2012 | 12.69 | 13.13 | 12.61 | 13.00 | 972,270 | +0.36(+2.88%) |
Jun 26, 2012 | 12.80 | 12.97 | 12.54 | 12.64 | 1,157,822 | -0.04(-0.33%) |
Jun 25, 2012 | 12.97 | 12.97 | 12.60 | 12.68 | 1,790,238 | -0.52(-3.96%) |
Jun 22, 2012 | 13.34 | 13.36 | 12.97 | 13.20 | 2,422,738 | -0.04(-0.32%) |
Jun 21, 2012 | 13.85 | 13.95 | 13.21 | 13.25 | 1,569,089 | -0.62(-4.49%) |
Jun 20, 2012 | 14.27 | 14.27 | 13.76 | 13.87 | 1,738,246 | -0.34(-2.38%) |
Jun 19, 2012 | 14.05 | 14.32 | 13.94 | 14.21 | 1,364,246 | +0.29(+2.05%) |
Jun 18, 2012 | 13.86 | 13.99 | 13.64 | 13.92 | 1,374,951 | -0.11(-0.79%) |
Jun 15, 2012 | 13.90 | 14.05 | 13.72 | 14.03 | 905,535 | +0.20(+1.41%) |
Jun 14, 2012 | 13.67 | 13.95 | 13.54 | 13.84 | 950,192 | +0.22(+1.63%) |
Jun 13, 2012 | 14.20 | 14.33 | 13.49 | 13.62 | 1,466,404 | -0.74(-5.15%) |
Jun 12, 2012 | 13.93 | 14.45 | 13.78 | 14.36 | 1,232,922 | +0.54(+3.90%) |
Jun 11, 2012 | 14.71 | 14.71 | 13.80 | 13.82 | 1,294,268 | -0.65(-4.49%) |
Jun 08, 2012 | 14.53 | 14.53 | 14.23 | 14.47 | 667,565 | -0.10(-0.69%) |
Jun 07, 2012 | 14.84 | 15.19 | 14.55 | 14.57 | 1,249,742 | -0.04(-0.29%) |
Jun 06, 2012 | 14.59 | 14.96 | 14.44 | 14.61 | 1,233,473 | +0.17(+1.21%) |
Jun 05, 2012 | 14.04 | 14.49 | 14.04 | 14.43 | 948,045 | +0.22(+1.52%) |
Jun 04, 2012 | 14.48 | 14.72 | 13.70 | 14.22 | 1,577,415 | -0.27(-1.86%) |
Jun 01, 2012 | 14.46 | 14.66 | 14.33 | 14.49 | 1,323,307 | -0.55(-3.65%) |
May 31, 2012 | 15.51 | 15.51 | 14.80 | 15.04 | 1,345,660 | -0.39(-2.53%) |
May 30, 2012 | 15.91 | 15.92 | 15.39 | 15.43 | 984,339 | -0.84(-5.16%) |
May 29, 2012 | 15.88 | 16.41 | 15.85 | 16.27 | 992,834 | +0.68(+4.34%) |
May 25, 2012 | 15.55 | 15.76 | 15.45 | 15.59 | 549,842 | +0.04(+0.24%) |
May 24, 2012 | 15.88 | 15.88 | 15.29 | 15.55 | 674,797 | -0.17(-1.07%) |
May 23, 2012 | 15.45 | 15.82 | 15.09 | 15.72 | 1,202,870 | +0.03(+0.20%) |
May 22, 2012 | 15.70 | 15.92 | 15.46 | 15.69 | 1,443,058 | +0.08(+0.51%) |
May 21, 2012 | 14.52 | 15.66 | 14.37 | 15.61 | 1,968,778 | +1.32(+9.20%) |
May 18, 2012 | 14.86 | 14.97 | 14.23 | 14.30 | 1,991,435 | -0.44(-2.98%) |
May 17, 2012 | 15.52 | 15.52 | 14.70 | 14.74 | 2,606,973 | -0.71(-4.62%) |
May 16, 2012 | 16.13 | 16.32 | 15.42 | 15.45 | 1,236,955 | -0.57(-3.56%) |
May 15, 2012 | 16.23 | 16.36 | 15.93 | 16.02 | 1,613,241 | -0.18(-1.11%) |
May 14, 2012 | 16.13 | 16.38 | 15.97 | 16.20 | 1,060,102 | -0.24(-1.45%) |
May 11, 2012 | 16.24 | 16.78 | 16.18 | 16.44 | 1,055,753 | +0.02(+0.13%) |
May 10, 2012 | 16.54 | 16.60 | 16.14 | 16.42 | 1,262,800 | +0.14(+0.88%) |
May 09, 2012 | 16.27 | 16.54 | 15.99 | 16.27 | 1,436,831 | -0.36(-2.19%) |
May 08, 2012 | 16.58 | 16.67 | 15.98 | 16.64 | 1,780,449 | -0.16(-0.97%) |
May 07, 2012 | 16.44 | 17.04 | 16.31 | 16.80 | 1,872,748 | +0.25(+1.53%) |
May 04, 2012 | 16.91 | 16.93 | 16.47 | 16.55 | 2,229,551 | -0.57(-3.33%) |
May 03, 2012 | 17.54 | 17.60 | 17.01 | 17.12 | 1,848,155 | -0.41(-2.32%) |
May 02, 2012 | 17.03 | 17.79 | 16.99 | 17.53 | 2,503,373 | +0.25(+1.44%) |