Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.70 | 15.76 | 15.56 | 15.72 | 1,092,636 | +0.07(+0.43%) |
Jul 30, 2012 | 15.64 | 15.70 | 15.56 | 15.65 | 1,085,906 | +0.01(+0.09%) |
Jul 27, 2012 | 15.46 | 15.82 | 15.41 | 15.64 | 1,566,600 | +0.09(+0.56%) |
Jul 26, 2012 | 15.48 | 15.72 | 15.48 | 15.55 | 978,049 | +0.21(+1.40%) |
Jul 25, 2012 | 15.39 | 15.48 | 15.26 | 15.34 | 1,507,396 | -0.03(-0.17%) |
Jul 24, 2012 | 15.49 | 15.59 | 15.30 | 15.36 | 1,157,719 | -0.16(-1.03%) |
Jul 23, 2012 | 15.56 | 15.62 | 15.47 | 15.52 | 949,528 | -0.25(-1.57%) |
Jul 20, 2012 | 15.74 | 15.89 | 15.70 | 15.77 | 1,468,490 | -0.14(-0.88%) |
Jul 19, 2012 | 16.08 | 16.11 | 15.68 | 15.91 | 1,781,240 | -0.20(-1.24%) |
Jul 18, 2012 | 16.30 | 16.35 | 16.07 | 16.11 | 1,271,134 | -0.25(-1.51%) |
Jul 17, 2012 | 16.16 | 16.37 | 16.06 | 16.36 | 1,279,708 | +0.21(+1.28%) |
Jul 16, 2012 | 15.94 | 16.19 | 15.87 | 16.15 | 1,765,976 | +0.15(+0.96%) |
Jul 13, 2012 | 15.80 | 16.02 | 15.76 | 16.00 | 1,979,288 | +0.26(+1.66%) |
Jul 12, 2012 | 15.40 | 15.79 | 15.40 | 15.74 | 1,568,611 | +0.18(+1.16%) |
Jul 11, 2012 | 15.60 | 15.64 | 15.51 | 15.56 | 1,350,520 | -0.07(-0.47%) |
Jul 10, 2012 | 15.83 | 15.86 | 15.56 | 15.63 | 1,768,134 | -0.19(-1.18%) |
Jul 09, 2012 | 15.77 | 15.82 | 15.67 | 15.82 | 1,854,907 | +0.03(+0.21%) |
Jul 06, 2012 | 15.62 | 15.81 | 15.62 | 15.78 | 912,694 | +0.03(+0.21%) |
Jul 05, 2012 | 15.82 | 15.94 | 15.69 | 15.75 | 1,706,113 | -0.03(-0.21%) |
Jul 03, 2012 | 15.75 | 15.90 | 15.70 | 15.78 | 1,300,588 | +0.15(+0.98%) |
Jul 02, 2012 | 15.48 | 15.64 | 15.38 | 15.63 | 1,948,382 | +0.19(+1.21%) |
Jun 29, 2012 | 15.31 | 15.46 | 15.15 | 15.44 | 1,739,826 | +0.42(+2.80%) |
Jun 28, 2012 | 14.57 | 15.03 | 14.50 | 15.02 | 1,577,830 | +0.41(+2.84%) |
Jun 27, 2012 | 14.45 | 14.69 | 14.45 | 14.61 | 1,522,697 | +0.17(+1.20%) |
Jun 26, 2012 | 14.52 | 14.59 | 14.43 | 14.43 | 3,784,334 | -0.05(-0.37%) |
Jun 25, 2012 | 14.48 | 14.56 | 14.39 | 14.49 | 815,721 | -0.11(-0.77%) |
Jun 22, 2012 | 14.75 | 14.75 | 14.47 | 14.60 | 1,959,256 | -0.04(-0.27%) |
Jun 21, 2012 | 15.01 | 15.02 | 14.61 | 14.64 | 1,894,412 | -0.36(-2.39%) |
Jun 20, 2012 | 15.20 | 15.26 | 14.92 | 15.00 | 2,505,512 | -0.20(-1.31%) |
Jun 19, 2012 | 15.15 | 15.26 | 15.00 | 15.20 | 3,405,854 | +0.08(+0.53%) |
Jun 18, 2012 | 14.84 | 15.17 | 14.80 | 15.12 | 2,139,516 | +0.17(+1.15%) |
Jun 15, 2012 | 14.67 | 14.94 | 14.54 | 14.94 | 2,353,011 | +0.27(+1.81%) |
Jun 14, 2012 | 14.37 | 14.69 | 14.37 | 14.68 | 729,011 | +0.30(+2.08%) |
Jun 13, 2012 | 14.38 | 14.58 | 14.30 | 14.38 | 1,185,716 | -0.08(-0.55%) |
Jun 12, 2012 | 14.36 | 14.46 | 14.17 | 14.46 | 984,666 | +0.15(+1.02%) |
Jun 11, 2012 | 14.82 | 14.88 | 14.29 | 14.31 | 1,317,104 | -0.40(-2.71%) |
Jun 08, 2012 | 14.42 | 14.71 | 14.39 | 14.71 | 1,013,894 | +0.26(+1.79%) |
Jun 07, 2012 | 14.80 | 14.89 | 14.43 | 14.45 | 1,259,755 | -0.16(-1.09%) |
Jun 06, 2012 | 14.39 | 14.69 | 14.37 | 14.61 | 1,864,490 | +0.31(+2.18%) |
Jun 05, 2012 | 13.95 | 14.35 | 13.89 | 14.30 | 1,057,839 | +0.28(+1.99%) |
Jun 04, 2012 | 14.07 | 14.13 | 13.82 | 14.02 | 1,493,109 | +0.01(+0.09%) |
Jun 01, 2012 | 13.96 | 14.06 | 13.83 | 14.01 | 2,673,710 | -0.20(-1.40%) |
May 31, 2012 | 14.26 | 14.28 | 13.97 | 14.21 | 8,859,188 | +0.01(+0.05%) |
May 30, 2012 | 14.49 | 14.54 | 14.19 | 14.20 | 2,475,311 | -0.48(-3.26%) |
May 29, 2012 | 14.58 | 14.69 | 14.50 | 14.68 | 1,553,370 | +0.15(+1.01%) |
May 25, 2012 | 14.64 | 14.69 | 14.43 | 14.53 | 787,349 | -0.11(-0.77%) |
May 24, 2012 | 14.57 | 14.72 | 14.44 | 14.65 | 1,139,359 | +0.04(+0.27%) |
May 23, 2012 | 14.31 | 14.63 | 14.19 | 14.61 | 1,675,909 | +0.19(+1.34%) |
May 22, 2012 | 14.27 | 14.49 | 14.27 | 14.41 | 1,511,300 | +0.11(+0.74%) |
May 21, 2012 | 14.07 | 14.44 | 14.06 | 14.31 | 2,115,712 | +0.29(+2.04%) |
May 18, 2012 | 14.25 | 14.40 | 13.99 | 14.02 | 2,112,658 | -0.23(-1.63%) |
May 17, 2012 | 15.05 | 15.05 | 14.23 | 14.25 | 5,826,598 | -0.72(-4.83%) |
May 16, 2012 | 15.15 | 15.20 | 14.92 | 14.98 | 2,106,057 | -0.08(-0.53%) |
May 15, 2012 | 15.23 | 15.23 | 15.02 | 15.06 | 2,014,198 | -0.19(-1.22%) |
May 14, 2012 | 15.41 | 15.48 | 15.24 | 15.24 | 1,100,395 | -0.25(-1.63%) |
May 11, 2012 | 15.28 | 15.60 | 15.26 | 15.50 | 858,880 | +0.10(+0.65%) |
May 10, 2012 | 15.54 | 15.55 | 15.30 | 15.40 | 1,046,682 | -0.05(-0.30%) |
May 09, 2012 | 15.26 | 15.57 | 15.21 | 15.44 | 1,530,437 | -0.01(-0.04%) |
May 08, 2012 | 15.30 | 15.47 | 15.21 | 15.45 | 1,111,305 | +0.10(+0.65%) |
May 07, 2012 | 15.12 | 15.40 | 15.10 | 15.35 | 1,020,598 | +0.12(+0.78%) |
May 04, 2012 | 15.29 | 15.32 | 15.04 | 15.23 | 1,388,442 | -0.09(-0.56%) |
May 03, 2012 | 15.54 | 15.59 | 15.32 | 15.32 | 1,452,518 | -0.16(-1.03%) |
May 02, 2012 | 14.23 | 15.61 | 14.15 | 15.48 | 2,579,815 | -0.16(-1.02%) |