Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.53 | 14.53 | 13.92 | 14.14 | 3,536,003 | -0.29(-2.01%) |
Jul 30, 2012 | 14.58 | 14.62 | 14.23 | 14.43 | 4,131,138 | -0.13(-0.89%) |
Jul 27, 2012 | 14.53 | 14.61 | 14.30 | 14.56 | 1,507,023 | +0.29(+2.07%) |
Jul 26, 2012 | 14.17 | 14.37 | 14.03 | 14.27 | 1,761,470 | +0.32(+2.33%) |
Jul 25, 2012 | 13.92 | 14.00 | 13.84 | 13.94 | 1,987,475 | +0.18(+1.34%) |
Jul 24, 2012 | 14.12 | 14.13 | 13.64 | 13.76 | 4,226,661 | -0.36(-2.58%) |
Jul 23, 2012 | 14.13 | 14.19 | 13.89 | 14.12 | 2,143,514 | -0.19(-1.36%) |
Jul 20, 2012 | 14.60 | 14.60 | 14.31 | 14.32 | 1,431,003 | -0.35(-2.42%) |
Jul 19, 2012 | 14.80 | 14.87 | 14.59 | 14.67 | 1,185,615 | -0.01(-0.07%) |
Jul 18, 2012 | 14.60 | 14.74 | 14.57 | 14.68 | 980,230 | +0.07(+0.44%) |
Jul 17, 2012 | 14.46 | 14.63 | 14.34 | 14.62 | 950,725 | +0.21(+1.49%) |
Jul 16, 2012 | 14.44 | 14.46 | 14.35 | 14.40 | 841,090 | -0.05(-0.35%) |
Jul 13, 2012 | 14.24 | 14.48 | 14.20 | 14.45 | 1,009,426 | +0.26(+1.87%) |
Jul 12, 2012 | 14.12 | 14.28 | 14.03 | 14.19 | 1,818,401 | -0.07(-0.53%) |
Jul 11, 2012 | 14.25 | 14.31 | 14.15 | 14.26 | 2,088,088 | +0.11(+0.78%) |
Jul 10, 2012 | 14.24 | 14.39 | 14.08 | 14.15 | 1,614,722 | -0.05(-0.39%) |
Jul 09, 2012 | 14.16 | 14.35 | 13.94 | 14.21 | 2,416,760 | -0.01(-0.10%) |
Jul 06, 2012 | 14.36 | 14.40 | 14.17 | 14.22 | 1,001,792 | -0.23(-1.62%) |
Jul 05, 2012 | 14.47 | 14.55 | 14.29 | 14.46 | 1,516,246 | +0.17(+1.22%) |
Jul 03, 2012 | 14.38 | 14.47 | 14.19 | 14.28 | 1,074,069 | -0.06(-0.42%) |
Jul 02, 2012 | 14.21 | 14.35 | 14.09 | 14.34 | 1,349,000 | +0.13(+0.91%) |
Jun 29, 2012 | 14.07 | 14.21 | 14.02 | 14.21 | 2,288,881 | +0.44(+3.19%) |
Jun 28, 2012 | 13.84 | 13.84 | 13.60 | 13.77 | 1,672,023 | -0.13(-0.93%) |
Jun 27, 2012 | 13.80 | 13.99 | 13.78 | 13.90 | 1,316,088 | +0.15(+1.13%) |
Jun 26, 2012 | 13.67 | 13.79 | 13.58 | 13.75 | 1,628,901 | +0.08(+0.58%) |
Jun 25, 2012 | 13.82 | 13.84 | 13.64 | 13.67 | 1,622,446 | -0.17(-1.26%) |
Jun 22, 2012 | 13.93 | 13.99 | 13.79 | 13.84 | 5,515,987 | +0.05(+0.36%) |
Jun 21, 2012 | 14.22 | 14.25 | 13.78 | 13.79 | 1,688,000 | -0.40(-2.85%) |
Jun 20, 2012 | 14.08 | 14.28 | 14.03 | 14.20 | 1,947,209 | +0.10(+0.67%) |
Jun 19, 2012 | 13.95 | 14.17 | 13.95 | 14.10 | 1,334,767 | +0.22(+1.58%) |
Jun 18, 2012 | 13.63 | 13.95 | 13.63 | 13.88 | 1,590,625 | +0.13(+0.98%) |
Jun 15, 2012 | 13.76 | 13.96 | 13.69 | 13.75 | 1,932,447 | -0.01(-0.07%) |
Jun 14, 2012 | 13.92 | 13.95 | 13.67 | 13.76 | 2,340,390 | -0.12(-0.86%) |
Jun 13, 2012 | 13.96 | 14.05 | 13.87 | 13.88 | 1,666,875 | -0.19(-1.38%) |
Jun 12, 2012 | 14.09 | 14.15 | 13.95 | 14.07 | 1,730,654 | +0.05(+0.36%) |
Jun 11, 2012 | 14.20 | 14.24 | 14.02 | 14.02 | 1,602,531 | -0.08(-0.57%) |
Jun 08, 2012 | 14.03 | 14.19 | 13.96 | 14.10 | 1,460,334 | -0.05(-0.35%) |
Jun 07, 2012 | 14.34 | 14.43 | 14.14 | 14.15 | 1,766,434 | -0.03(-0.21%) |
Jun 06, 2012 | 13.75 | 14.19 | 13.75 | 14.18 | 1,813,091 | +0.43(+3.16%) |
Jun 05, 2012 | 13.63 | 13.85 | 13.58 | 13.75 | 1,955,181 | +0.11(+0.84%) |
Jun 04, 2012 | 13.09 | 13.73 | 13.09 | 13.63 | 1,833,631 | +0.16(+1.19%) |
Jun 01, 2012 | 13.61 | 13.61 | 13.47 | 13.47 | 2,098,769 | -0.25(-1.82%) |
May 31, 2012 | 13.82 | 13.92 | 13.67 | 13.72 | 2,227,863 | -0.13(-0.94%) |
May 30, 2012 | 13.97 | 14.05 | 13.85 | 13.85 | 1,644,432 | -0.24(-1.74%) |
May 29, 2012 | 14.03 | 14.23 | 14.02 | 14.10 | 2,282,973 | +0.17(+1.22%) |
May 25, 2012 | 14.28 | 14.30 | 13.88 | 13.93 | 2,696,369 | -0.40(-2.79%) |
May 24, 2012 | 14.15 | 14.39 | 14.10 | 14.33 | 4,028,627 | +0.22(+1.59%) |
May 23, 2012 | 13.87 | 14.13 | 13.67 | 14.10 | 2,608,030 | +0.13(+0.93%) |
May 22, 2012 | 14.02 | 14.13 | 13.94 | 13.97 | 2,096,221 | -0.03(-0.18%) |
May 21, 2012 | 13.78 | 14.02 | 13.72 | 14.00 | 1,088,985 | +0.26(+1.91%) |
May 18, 2012 | 13.97 | 14.02 | 13.70 | 13.74 | 1,684,015 | -0.14(-1.00%) |
May 17, 2012 | 14.19 | 14.22 | 13.88 | 13.88 | 1,990,008 | -0.30(-2.09%) |
May 16, 2012 | 14.17 | 14.26 | 14.08 | 14.17 | 2,252,819 | +0.03(+0.24%) |
May 15, 2012 | 14.30 | 14.32 | 14.06 | 14.14 | 2,500,631 | -0.16(-1.11%) |
May 14, 2012 | 14.36 | 14.48 | 14.30 | 14.30 | 1,897,292 | -0.27(-1.83%) |
May 11, 2012 | 14.56 | 14.70 | 14.49 | 14.56 | 1,233,371 | -0.01(-0.10%) |
May 10, 2012 | 14.63 | 14.71 | 14.49 | 14.58 | 1,838,966 | -0.03(-0.24%) |
May 09, 2012 | 14.48 | 14.71 | 14.42 | 14.61 | 1,754,950 | -0.02(-0.17%) |
May 08, 2012 | 14.61 | 14.70 | 14.41 | 14.64 | 2,570,954 | -0.04(-0.27%) |
May 07, 2012 | 14.51 | 14.70 | 14.43 | 14.68 | 2,380,464 | +0.10(+0.71%) |
May 04, 2012 | 14.81 | 14.82 | 14.48 | 14.57 | 2,595,636 | -0.35(-2.32%) |
May 03, 2012 | 15.05 | 15.14 | 14.87 | 14.92 | 2,820,966 | -0.13(-0.89%) |
May 02, 2012 | 14.99 | 15.10 | 14.89 | 15.05 | 5,289,753 | +0.16(+1.06%) |