Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.69 | 13.78 | 13.46 | 13.57 | 5,113,950 | -0.16(-1.17%) |
Jul 30, 2012 | 13.40 | 13.74 | 13.27 | 13.73 | 7,821,231 | +0.23(+1.68%) |
Jul 27, 2012 | 13.17 | 13.72 | 13.12 | 13.50 | 2,402,887 | +0.40(+3.02%) |
Jul 26, 2012 | 13.14 | 13.16 | 12.91 | 13.10 | 1,922,396 | +0.18(+1.39%) |
Jul 25, 2012 | 13.23 | 13.27 | 12.91 | 12.92 | 1,216,082 | -0.13(-1.01%) |
Jul 24, 2012 | 13.29 | 13.30 | 12.96 | 13.06 | 1,741,426 | -0.22(-1.63%) |
Jul 23, 2012 | 13.24 | 13.34 | 13.12 | 13.27 | 1,931,879 | -0.40(-2.90%) |
Jul 20, 2012 | 13.73 | 13.80 | 13.56 | 13.67 | 2,347,284 | -0.12(-0.89%) |
Jul 19, 2012 | 13.44 | 14.06 | 13.44 | 13.79 | 2,385,948 | +0.41(+3.03%) |
Jul 18, 2012 | 13.37 | 13.47 | 13.29 | 13.39 | 1,695,190 | +0.09(+0.71%) |
Jul 17, 2012 | 13.11 | 13.51 | 13.02 | 13.29 | 2,155,283 | +0.29(+2.25%) |
Jul 16, 2012 | 13.20 | 13.21 | 12.99 | 13.00 | 1,360,548 | -0.10(-0.79%) |
Jul 13, 2012 | 13.08 | 13.29 | 12.96 | 13.10 | 1,209,515 | +0.10(+0.80%) |
Jul 12, 2012 | 13.04 | 13.10 | 12.84 | 13.00 | 1,473,743 | -0.17(-1.29%) |
Jul 11, 2012 | 13.21 | 13.31 | 13.00 | 13.17 | 1,992,255 | -0.23(-1.69%) |
Jul 10, 2012 | 13.79 | 13.82 | 13.32 | 13.40 | 1,283,866 | -0.27(-2.00%) |
Jul 09, 2012 | 13.68 | 13.77 | 13.55 | 13.67 | 836,073 | -0.07(-0.48%) |
Jul 06, 2012 | 13.91 | 13.93 | 13.66 | 13.74 | 899,096 | -0.30(-2.15%) |
Jul 05, 2012 | 14.06 | 14.13 | 13.74 | 14.04 | 2,133,221 | -0.30(-2.11%) |
Jul 03, 2012 | 14.25 | 14.37 | 14.08 | 14.34 | 1,728,070 | +0.04(+0.26%) |
Jul 02, 2012 | 14.43 | 14.43 | 14.27 | 14.30 | 1,702,755 | -0.03(-0.20%) |
Jun 29, 2012 | 14.33 | 14.49 | 14.20 | 14.33 | 2,897,760 | +0.25(+1.81%) |
Jun 28, 2012 | 14.06 | 14.09 | 13.82 | 14.08 | 1,474,474 | -0.03(-0.20%) |
Jun 27, 2012 | 14.14 | 14.30 | 14.05 | 14.10 | 1,702,743 | +0.03(+0.20%) |
Jun 26, 2012 | 14.21 | 14.31 | 14.04 | 14.08 | 1,801,903 | -0.24(-1.65%) |
Jun 25, 2012 | 14.24 | 14.39 | 14.11 | 14.31 | 1,496,028 | -0.02(-0.13%) |
Jun 22, 2012 | 14.63 | 14.68 | 14.30 | 14.33 | 2,282,706 | -0.26(-1.81%) |
Jun 21, 2012 | 15.35 | 15.57 | 14.58 | 14.59 | 2,695,268 | -0.91(-5.84%) |
Jun 20, 2012 | 15.52 | 15.63 | 15.38 | 15.50 | 1,701,392 | -0.08(-0.48%) |
Jun 19, 2012 | 15.33 | 15.75 | 15.26 | 15.58 | 3,154,258 | +0.36(+2.36%) |
Jun 18, 2012 | 15.04 | 15.32 | 14.92 | 15.22 | 1,510,834 | -0.20(-1.29%) |
Jun 15, 2012 | 15.43 | 15.49 | 15.16 | 15.41 | 6,081,889 | +0.05(+0.31%) |
Jun 14, 2012 | 15.08 | 15.40 | 15.01 | 15.37 | 2,480,947 | +0.40(+2.65%) |
Jun 13, 2012 | 14.89 | 15.29 | 14.81 | 14.97 | 2,058,660 | +0.00(+0.00%) |
Jun 12, 2012 | 14.97 | 15.03 | 14.86 | 14.97 | 1,452,153 | +0.08(+0.51%) |
Jun 11, 2012 | 15.31 | 15.35 | 14.86 | 14.90 | 1,430,415 | -0.35(-2.29%) |
Jun 08, 2012 | 14.94 | 15.45 | 14.89 | 15.25 | 2,185,429 | +0.22(+1.44%) |
Jun 07, 2012 | 15.07 | 15.41 | 14.98 | 15.03 | 1,327,087 | -0.04(-0.25%) |
Jun 06, 2012 | 14.70 | 15.13 | 14.67 | 15.07 | 1,879,268 | +0.42(+2.90%) |
Jun 05, 2012 | 14.81 | 14.91 | 14.62 | 14.64 | 1,769,128 | +0.00(+0.00%) |
Jun 04, 2012 | 14.29 | 14.77 | 14.19 | 14.64 | 2,809,721 | +0.57(+4.02%) |
Jun 01, 2012 | 14.47 | 14.56 | 13.99 | 14.08 | 3,536,924 | -0.61(-4.17%) |
May 31, 2012 | 14.65 | 14.80 | 14.48 | 14.69 | 3,002,691 | +0.06(+0.39%) |
May 30, 2012 | 14.83 | 14.97 | 14.60 | 14.63 | 2,411,555 | -0.54(-3.55%) |
May 29, 2012 | 15.71 | 15.71 | 15.07 | 15.17 | 1,362,161 | -0.01(-0.06%) |
May 25, 2012 | 14.96 | 15.26 | 14.90 | 15.18 | 1,508,426 | +0.25(+1.64%) |
May 24, 2012 | 15.07 | 15.14 | 14.63 | 14.93 | 2,262,842 | -0.03(-0.19%) |
May 23, 2012 | 14.90 | 15.03 | 14.59 | 14.96 | 2,095,467 | +0.00(+0.00%) |
May 22, 2012 | 15.27 | 15.27 | 14.87 | 14.96 | 2,859,000 | -0.25(-1.67%) |
May 21, 2012 | 15.02 | 15.34 | 15.02 | 15.22 | 1,606,462 | +0.01(+0.06%) |
May 18, 2012 | 15.57 | 15.57 | 15.04 | 15.21 | 2,123,796 | -0.26(-1.71%) |
May 17, 2012 | 15.67 | 15.75 | 15.43 | 15.47 | 2,026,707 | -0.14(-0.91%) |
May 16, 2012 | 15.66 | 15.73 | 15.46 | 15.61 | 1,524,350 | +0.08(+0.55%) |
May 15, 2012 | 15.81 | 16.02 | 15.51 | 15.53 | 1,582,574 | -0.31(-1.97%) |
May 14, 2012 | 15.96 | 16.12 | 15.80 | 15.84 | 1,978,003 | -0.53(-3.23%) |
May 11, 2012 | 16.41 | 16.60 | 16.36 | 16.37 | 1,385,695 | -0.05(-0.29%) |
May 10, 2012 | 16.32 | 16.58 | 16.29 | 16.41 | 1,884,860 | +0.30(+1.87%) |
May 09, 2012 | 16.10 | 16.25 | 15.86 | 16.11 | 1,676,988 | -0.22(-1.33%) |
May 08, 2012 | 16.62 | 16.67 | 16.23 | 16.33 | 1,659,944 | -0.44(-2.64%) |
May 07, 2012 | 16.78 | 16.86 | 16.60 | 16.77 | 2,084,360 | -0.02(-0.11%) |
May 04, 2012 | 16.85 | 16.91 | 16.71 | 16.79 | 1,521,063 | -0.08(-0.45%) |
May 03, 2012 | 16.76 | 16.91 | 16.66 | 16.87 | 2,269,699 | +0.00(+0.00%) |
May 02, 2012 | 17.07 | 17.09 | 16.80 | 16.87 | 2,841,534 | -0.40(-2.29%) |