Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.56 | 11.91 | 11.50 | 11.64 | 2,683,820 | +0.19(+1.63%) |
Jul 30, 2012 | 11.21 | 11.50 | 11.16 | 11.45 | 1,549,029 | +0.30(+2.73%) |
Jul 27, 2012 | 10.99 | 11.29 | 10.88 | 11.15 | 1,541,213 | +0.19(+1.78%) |
Jul 26, 2012 | 11.03 | 11.06 | 10.76 | 10.96 | 1,221,651 | +0.07(+0.64%) |
Jul 25, 2012 | 10.85 | 11.03 | 10.71 | 10.89 | 1,169,708 | +0.27(+2.50%) |
Jul 24, 2012 | 10.72 | 10.82 | 10.51 | 10.62 | 886,205 | -0.03(-0.29%) |
Jul 23, 2012 | 10.89 | 10.90 | 10.57 | 10.65 | 1,469,738 | -0.42(-3.80%) |
Jul 20, 2012 | 11.06 | 11.17 | 10.97 | 11.07 | 1,284,654 | -0.05(-0.42%) |
Jul 19, 2012 | 11.31 | 11.38 | 11.08 | 11.12 | 1,422,787 | +0.07(+0.63%) |
Jul 18, 2012 | 10.99 | 11.28 | 10.96 | 11.05 | 1,774,828 | -0.09(-0.84%) |
Jul 17, 2012 | 11.27 | 11.36 | 10.95 | 11.14 | 2,169,788 | -0.15(-1.31%) |
Jul 16, 2012 | 11.49 | 11.49 | 11.17 | 11.29 | 1,648,668 | -0.12(-1.02%) |
Jul 13, 2012 | 11.50 | 11.59 | 11.34 | 11.41 | 2,178,339 | +0.05(+0.48%) |
Jul 12, 2012 | 11.16 | 11.45 | 11.04 | 11.35 | 2,191,390 | -0.02(-0.21%) |
Jul 11, 2012 | 11.44 | 11.45 | 11.20 | 11.38 | 2,728,954 | +0.06(+0.55%) |
Jul 10, 2012 | 11.78 | 11.91 | 11.27 | 11.31 | 3,067,123 | -0.41(-3.52%) |
Jul 09, 2012 | 12.28 | 12.28 | 11.54 | 11.73 | 4,192,420 | -0.58(-4.75%) |
Jul 06, 2012 | 12.55 | 12.60 | 12.21 | 12.31 | 2,112,585 | -0.37(-2.95%) |
Jul 05, 2012 | 13.03 | 13.04 | 12.66 | 12.69 | 2,018,605 | -0.40(-3.04%) |
Jul 03, 2012 | 13.04 | 13.30 | 12.93 | 13.08 | 1,581,950 | +0.44(+3.45%) |
Jul 02, 2012 | 13.04 | 13.23 | 12.62 | 12.65 | 2,031,302 | -0.51(-3.85%) |
Jun 29, 2012 | 13.43 | 13.49 | 12.98 | 13.15 | 1,618,770 | +0.32(+2.49%) |
Jun 28, 2012 | 13.13 | 13.15 | 12.56 | 12.83 | 1,675,839 | -0.37(-2.83%) |
Jun 27, 2012 | 13.12 | 13.31 | 12.91 | 13.21 | 1,175,416 | +0.11(+0.83%) |
Jun 26, 2012 | 13.36 | 13.50 | 12.97 | 13.10 | 1,494,349 | -0.30(-2.27%) |
Jun 25, 2012 | 13.32 | 13.53 | 13.08 | 13.40 | 1,830,007 | -0.02(-0.17%) |
Jun 22, 2012 | 13.82 | 13.93 | 13.36 | 13.43 | 2,600,931 | -0.41(-2.93%) |
Jun 21, 2012 | 14.53 | 14.54 | 13.82 | 13.83 | 2,301,823 | -0.96(-6.48%) |
Jun 20, 2012 | 14.52 | 15.26 | 14.43 | 14.79 | 3,236,544 | +0.18(+1.23%) |
Jun 19, 2012 | 14.52 | 14.75 | 14.26 | 14.61 | 1,462,086 | +0.20(+1.41%) |
Jun 18, 2012 | 14.11 | 14.52 | 13.84 | 14.41 | 2,073,090 | +0.12(+0.87%) |
Jun 15, 2012 | 14.28 | 14.48 | 14.02 | 14.28 | 5,800,555 | +0.05(+0.38%) |
Jun 14, 2012 | 14.28 | 14.38 | 13.98 | 14.23 | 2,879,602 | -0.07(-0.49%) |
Jun 13, 2012 | 14.42 | 14.74 | 14.21 | 14.30 | 2,166,949 | -0.02(-0.14%) |
Jun 12, 2012 | 14.25 | 14.39 | 14.05 | 14.32 | 2,082,628 | +0.24(+1.69%) |
Jun 11, 2012 | 14.47 | 14.52 | 13.95 | 14.08 | 2,344,753 | -0.24(-1.69%) |
Jun 08, 2012 | 14.07 | 14.43 | 13.89 | 14.32 | 1,588,259 | +0.07(+0.49%) |
Jun 07, 2012 | 14.57 | 14.67 | 13.92 | 14.25 | 2,966,115 | -0.23(-1.61%) |
Jun 06, 2012 | 14.08 | 14.76 | 14.03 | 14.49 | 4,028,201 | +0.69(+5.03%) |
Jun 05, 2012 | 13.64 | 13.89 | 13.64 | 13.79 | 1,792,306 | +0.08(+0.57%) |
Jun 04, 2012 | 13.49 | 13.73 | 13.23 | 13.71 | 2,732,517 | +0.33(+2.44%) |
Jun 01, 2012 | 13.18 | 13.56 | 13.01 | 13.39 | 3,134,787 | +0.47(+3.62%) |
May 31, 2012 | 13.24 | 13.43 | 12.62 | 12.92 | 2,623,322 | -0.36(-2.70%) |
May 30, 2012 | 12.84 | 13.31 | 12.51 | 13.28 | 2,745,298 | +0.22(+1.67%) |
May 29, 2012 | 13.40 | 13.46 | 12.84 | 13.06 | 2,211,142 | -0.12(-0.89%) |
May 25, 2012 | 13.17 | 13.26 | 12.95 | 13.18 | 1,199,458 | +0.04(+0.30%) |
May 24, 2012 | 13.48 | 13.61 | 12.86 | 13.14 | 2,596,460 | -0.21(-1.58%) |
May 23, 2012 | 12.42 | 13.36 | 12.31 | 13.35 | 3,410,641 | +0.66(+5.20%) |
May 22, 2012 | 12.87 | 13.05 | 12.59 | 12.69 | 2,766,814 | -0.08(-0.61%) |
May 21, 2012 | 12.45 | 12.82 | 12.43 | 12.77 | 1,859,227 | +0.37(+2.95%) |
May 18, 2012 | 12.67 | 12.76 | 12.31 | 12.40 | 3,394,319 | -0.07(-0.56%) |
May 17, 2012 | 11.90 | 12.82 | 11.89 | 12.47 | 5,572,922 | +0.89(+7.65%) |
May 16, 2012 | 11.96 | 12.50 | 11.51 | 11.58 | 5,971,181 | -0.14(-1.19%) |
May 15, 2012 | 12.54 | 12.58 | 11.61 | 11.72 | 5,844,335 | -0.65(-5.28%) |
May 14, 2012 | 12.64 | 12.95 | 12.38 | 12.38 | 3,439,263 | -0.49(-3.81%) |
May 11, 2012 | 13.09 | 13.23 | 12.83 | 12.87 | 2,328,376 | -0.36(-2.70%) |
May 10, 2012 | 13.32 | 13.55 | 13.06 | 13.22 | 2,102,049 | +0.13(+1.01%) |
May 09, 2012 | 12.85 | 13.40 | 12.66 | 13.09 | 3,625,671 | +0.10(+0.78%) |
May 08, 2012 | 13.20 | 13.23 | 12.89 | 12.99 | 3,481,314 | -0.47(-3.52%) |
May 07, 2012 | 13.71 | 13.75 | 13.29 | 13.46 | 1,588,295 | -0.16(-1.14%) |
May 04, 2012 | 13.66 | 13.94 | 13.59 | 13.62 | 1,669,203 | -0.09(-0.68%) |
May 03, 2012 | 14.20 | 14.20 | 13.41 | 13.71 | 4,293,871 | -0.55(-3.87%) |
May 02, 2012 | 14.77 | 14.81 | 14.24 | 14.27 | 2,419,946 | -0.67(-4.48%) |