Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.12 | 13.40 | 10.82 | 11.43 | 1,641,765 | +0.27(+2.43%) |
Jul 30, 2012 | 11.33 | 11.56 | 11.16 | 11.16 | 636,838 | -0.18(-1.58%) |
Jul 27, 2012 | 11.09 | 11.37 | 10.83 | 11.34 | 510,090 | +0.37(+3.39%) |
Jul 26, 2012 | 11.25 | 11.57 | 10.88 | 10.97 | 732,553 | -0.09(-0.79%) |
Jul 25, 2012 | 11.17 | 11.18 | 10.88 | 11.06 | 1,197,595 | -0.10(-0.87%) |
Jul 24, 2012 | 11.18 | 11.53 | 9.586 | 11.15 | 6,416,953 | -1.77(-13.70%) |
Jul 23, 2012 | 13.01 | 13.22 | 12.75 | 12.92 | 351,835 | -0.36(-2.69%) |
Jul 20, 2012 | 13.49 | 13.49 | 12.93 | 13.28 | 379,392 | -0.39(-2.83%) |
Jul 19, 2012 | 13.78 | 13.78 | 13.48 | 13.67 | 233,903 | +0.00(+0.00%) |
Jul 18, 2012 | 13.40 | 13.82 | 13.36 | 13.67 | 382,174 | +0.24(+1.80%) |
Jul 17, 2012 | 13.15 | 13.51 | 13.09 | 13.43 | 432,382 | +0.29(+2.21%) |
Jul 16, 2012 | 13.24 | 13.28 | 13.09 | 13.14 | 352,656 | -0.11(-0.80%) |
Jul 13, 2012 | 13.02 | 13.32 | 12.95 | 13.24 | 455,630 | +0.26(+1.97%) |
Jul 12, 2012 | 12.90 | 13.09 | 12.68 | 12.99 | 587,740 | +0.10(+0.79%) |
Jul 11, 2012 | 12.58 | 12.95 | 12.58 | 12.89 | 681,331 | -0.07(-0.52%) |
Jul 10, 2012 | 12.91 | 13.10 | 12.82 | 12.95 | 460,142 | -0.02(-0.15%) |
Jul 09, 2012 | 12.89 | 13.06 | 12.83 | 12.97 | 354,184 | +0.05(+0.37%) |
Jul 06, 2012 | 12.83 | 12.97 | 12.69 | 12.92 | 375,030 | -0.03(-0.22%) |
Jul 05, 2012 | 13.09 | 13.29 | 12.80 | 12.95 | 1,047,606 | -0.16(-1.25%) |
Jul 03, 2012 | 13.14 | 13.17 | 12.53 | 13.12 | 382,694 | -0.08(-0.59%) |
Jul 02, 2012 | 12.84 | 13.36 | 12.84 | 13.19 | 716,143 | +0.32(+2.48%) |
Jun 29, 2012 | 12.85 | 13.15 | 12.58 | 12.88 | 848,670 | +0.27(+2.15%) |
Jun 28, 2012 | 12.58 | 12.78 | 12.48 | 12.60 | 525,838 | -0.08(-0.61%) |
Jun 27, 2012 | 12.60 | 12.80 | 12.25 | 12.68 | 430,930 | +0.11(+0.88%) |
Jun 26, 2012 | 12.66 | 12.89 | 12.52 | 12.57 | 811,101 | +0.03(+0.27%) |
Jun 25, 2012 | 12.87 | 12.89 | 12.38 | 12.54 | 635,100 | -0.49(-3.79%) |
Jun 22, 2012 | 13.16 | 13.27 | 12.96 | 13.03 | 1,283,289 | -0.03(-0.22%) |
Jun 21, 2012 | 14.55 | 14.74 | 13.04 | 13.06 | 1,244,450 | -1.45(-10.00%) |
Jun 20, 2012 | 14.97 | 14.97 | 14.42 | 14.51 | 906,730 | -0.47(-3.16%) |
Jun 19, 2012 | 15.09 | 15.24 | 14.92 | 14.98 | 384,453 | +0.00(+0.00%) |
Jun 18, 2012 | 14.74 | 15.08 | 14.62 | 14.98 | 225,287 | +0.15(+1.04%) |
Jun 15, 2012 | 14.38 | 14.83 | 14.27 | 14.83 | 314,914 | +0.41(+2.82%) |
Jun 14, 2012 | 14.25 | 14.58 | 14.04 | 14.42 | 236,383 | +0.19(+1.36%) |
Jun 13, 2012 | 14.73 | 14.95 | 14.21 | 14.23 | 468,807 | -0.51(-3.48%) |
Jun 12, 2012 | 14.45 | 14.85 | 14.34 | 14.74 | 436,725 | +0.36(+2.49%) |
Jun 11, 2012 | 14.49 | 14.65 | 14.32 | 14.38 | 728,388 | +0.03(+0.20%) |
Jun 08, 2012 | 14.32 | 14.50 | 14.19 | 14.36 | 223,519 | -0.01(-0.07%) |
Jun 07, 2012 | 14.17 | 14.47 | 14.17 | 14.37 | 163,669 | +0.15(+1.09%) |
Jun 06, 2012 | 14.08 | 14.35 | 14.08 | 14.21 | 258,803 | +0.23(+1.66%) |
Jun 05, 2012 | 13.78 | 14.00 | 13.72 | 13.98 | 306,678 | +0.12(+0.84%) |
Jun 04, 2012 | 13.92 | 14.03 | 13.77 | 13.86 | 539,572 | -0.02(-0.14%) |
Jun 01, 2012 | 14.06 | 14.11 | 13.82 | 13.88 | 338,327 | -0.46(-3.24%) |
May 31, 2012 | 14.58 | 14.58 | 14.18 | 14.35 | 843,501 | -0.21(-1.46%) |
May 30, 2012 | 14.38 | 14.73 | 14.34 | 14.56 | 259,865 | -0.35(-2.34%) |
May 29, 2012 | 14.74 | 14.95 | 14.58 | 14.91 | 242,226 | +0.28(+1.92%) |
May 25, 2012 | 14.33 | 14.63 | 14.23 | 14.63 | 357,329 | +0.19(+1.34%) |
May 24, 2012 | 14.32 | 14.43 | 14.20 | 14.43 | 349,343 | +0.14(+0.95%) |
May 23, 2012 | 14.14 | 14.31 | 13.98 | 14.30 | 297,086 | +0.00(+0.00%) |
May 22, 2012 | 14.26 | 14.33 | 13.98 | 14.30 | 326,848 | +0.14(+0.96%) |
May 21, 2012 | 13.81 | 14.24 | 13.57 | 14.16 | 520,442 | +0.41(+2.95%) |
May 18, 2012 | 14.21 | 14.29 | 13.67 | 13.76 | 645,311 | -0.39(-2.74%) |
May 17, 2012 | 14.76 | 15.22 | 14.07 | 14.14 | 616,094 | -0.46(-3.18%) |
May 16, 2012 | 14.56 | 14.74 | 14.46 | 14.61 | 380,831 | +0.12(+0.80%) |
May 15, 2012 | 14.86 | 14.98 | 14.37 | 14.49 | 425,182 | -0.33(-2.22%) |
May 14, 2012 | 14.90 | 15.01 | 14.59 | 14.82 | 683,078 | -0.26(-1.73%) |
May 11, 2012 | 14.85 | 15.18 | 14.70 | 15.08 | 256,519 | +0.10(+0.65%) |
May 10, 2012 | 14.86 | 15.05 | 14.56 | 14.98 | 380,379 | +0.20(+1.37%) |
May 09, 2012 | 14.83 | 15.09 | 14.66 | 14.78 | 369,486 | -0.23(-1.55%) |
May 08, 2012 | 14.96 | 15.02 | 14.67 | 15.01 | 380,294 | -0.08(-0.51%) |
May 07, 2012 | 14.90 | 15.10 | 14.77 | 15.09 | 371,744 | +0.10(+0.64%) |
May 04, 2012 | 15.14 | 15.29 | 14.84 | 14.99 | 453,066 | -0.29(-1.90%) |
May 03, 2012 | 15.53 | 15.72 | 15.14 | 15.28 | 397,421 | -0.33(-2.11%) |
May 02, 2012 | 15.56 | 15.73 | 15.19 | 15.61 | 751,794 | +0.07(+0.44%) |