Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.28 | 16.28 | 14.96 | 15.25 | 1,472,065 | -0.88(-5.43%) |
Jul 30, 2012 | 16.55 | 16.78 | 16.01 | 16.12 | 1,092,358 | -0.19(-1.17%) |
Jul 27, 2012 | 15.79 | 16.52 | 15.79 | 16.31 | 1,869,010 | +0.70(+4.51%) |
Jul 26, 2012 | 15.13 | 15.63 | 15.02 | 15.61 | 806,557 | +0.48(+3.16%) |
Jul 25, 2012 | 15.25 | 15.26 | 15.09 | 15.13 | 1,766,790 | -0.03(-0.20%) |
Jul 24, 2012 | 15.53 | 15.91 | 14.40 | 15.16 | 1,220,794 | -0.19(-1.24%) |
Jul 23, 2012 | 15.21 | 15.64 | 14.64 | 15.35 | 367,363 | -0.13(-0.87%) |
Jul 20, 2012 | 15.85 | 15.92 | 15.25 | 15.48 | 856,243 | -0.22(-1.42%) |
Jul 19, 2012 | 15.53 | 16.28 | 15.53 | 15.71 | 862,938 | +0.07(+0.46%) |
Jul 18, 2012 | 15.79 | 15.87 | 15.42 | 15.63 | 1,627,323 | +0.27(+1.77%) |
Jul 17, 2012 | 15.69 | 15.86 | 15.36 | 15.36 | 1,447,544 | +0.07(+0.47%) |
Jul 16, 2012 | 15.73 | 15.79 | 14.77 | 15.29 | 858,842 | +0.09(+0.56%) |
Jul 13, 2012 | 14.59 | 15.27 | 14.49 | 15.21 | 1,200,391 | +0.80(+5.56%) |
Jul 12, 2012 | 13.95 | 14.57 | 13.42 | 14.40 | 1,258,630 | +0.56(+4.08%) |
Jul 11, 2012 | 14.00 | 14.10 | 13.64 | 13.84 | 949,180 | -0.23(-1.66%) |
Jul 10, 2012 | 14.74 | 15.20 | 13.87 | 14.07 | 2,509,936 | +0.21(+1.53%) |
Jul 09, 2012 | 16.38 | 16.38 | 13.85 | 13.86 | 3,383,991 | -2.96(-17.62%) |
Jul 06, 2012 | 16.96 | 17.46 | 16.60 | 16.83 | 560,403 | -0.23(-1.33%) |
Jul 05, 2012 | 16.90 | 17.70 | 16.58 | 17.05 | 857,223 | +0.47(+2.84%) |
Jul 03, 2012 | 16.35 | 16.58 | 16.06 | 16.58 | 666,022 | +0.42(+2.60%) |
Jul 02, 2012 | 15.92 | 16.57 | 15.79 | 16.16 | 1,413,036 | +0.28(+1.73%) |
Jun 29, 2012 | 16.45 | 16.50 | 15.40 | 15.89 | 7,183,874 | -0.51(-3.12%) |
Jun 28, 2012 | 16.83 | 16.84 | 16.32 | 16.40 | 1,756,683 | -0.45(-2.65%) |
Jun 27, 2012 | 17.16 | 17.44 | 16.69 | 16.84 | 1,173,452 | -0.20(-1.16%) |
Jun 26, 2012 | 17.37 | 17.81 | 16.45 | 17.04 | 2,218,586 | +0.20(+1.17%) |
Jun 25, 2012 | 17.57 | 17.63 | 16.63 | 16.84 | 1,653,639 | -1.17(-6.50%) |
Jun 22, 2012 | 17.93 | 18.02 | 17.57 | 18.02 | 1,315,662 | +0.17(+0.96%) |
Jun 21, 2012 | 18.34 | 18.39 | 17.37 | 17.84 | 794,645 | -0.58(-3.14%) |
Jun 20, 2012 | 18.98 | 18.88 | 18.36 | 18.42 | 950,905 | -0.56(-2.95%) |
Jun 19, 2012 | 19.27 | 19.47 | 18.93 | 18.98 | 1,258,015 | -0.16(-0.86%) |