Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.52 | 14.52 | 13.92 | 14.14 | 3,536,934 | -0.29(-2.01%) |
Jul 30, 2012 | 14.58 | 14.61 | 14.23 | 14.43 | 4,132,225 | -0.13(-0.89%) |
Jul 27, 2012 | 14.53 | 14.61 | 14.29 | 14.56 | 1,507,420 | +0.29(+2.07%) |
Jul 26, 2012 | 14.17 | 14.36 | 14.03 | 14.27 | 1,761,934 | +0.32(+2.33%) |
Jul 25, 2012 | 13.92 | 14.00 | 13.84 | 13.94 | 1,987,998 | +0.18(+1.34%) |
Jul 24, 2012 | 14.12 | 14.13 | 13.64 | 13.76 | 4,227,774 | -0.36(-2.58%) |
Jul 23, 2012 | 14.13 | 14.19 | 13.89 | 14.12 | 2,144,079 | -0.19(-1.36%) |
Jul 20, 2012 | 14.59 | 14.59 | 14.30 | 14.31 | 1,431,380 | -0.35(-2.42%) |
Jul 19, 2012 | 14.79 | 14.87 | 14.59 | 14.67 | 1,185,927 | -0.01(-0.07%) |
Jul 18, 2012 | 14.59 | 14.73 | 14.56 | 14.68 | 980,489 | +0.06(+0.44%) |
Jul 17, 2012 | 14.46 | 14.63 | 14.34 | 14.61 | 950,975 | +0.21(+1.49%) |
Jul 16, 2012 | 14.44 | 14.45 | 14.35 | 14.40 | 841,312 | -0.05(-0.35%) |
Jul 13, 2012 | 14.23 | 14.47 | 14.20 | 14.45 | 1,009,691 | +0.26(+1.87%) |
Jul 12, 2012 | 14.12 | 14.28 | 14.03 | 14.19 | 1,818,880 | -0.07(-0.53%) |
Jul 11, 2012 | 14.25 | 14.30 | 14.15 | 14.26 | 2,088,638 | +0.11(+0.78%) |
Jul 10, 2012 | 14.23 | 14.38 | 14.08 | 14.15 | 1,615,147 | -0.05(-0.39%) |
Jul 09, 2012 | 14.16 | 14.35 | 13.94 | 14.21 | 2,417,397 | -0.02(-0.11%) |
Jul 06, 2012 | 14.36 | 14.39 | 14.17 | 14.22 | 1,002,055 | -0.23(-1.62%) |
Jul 05, 2012 | 14.46 | 14.55 | 14.28 | 14.45 | 1,516,645 | +0.17(+1.22%) |
Jul 03, 2012 | 14.37 | 14.47 | 14.19 | 14.28 | 1,074,351 | -0.06(-0.42%) |
Jul 02, 2012 | 14.21 | 14.35 | 14.09 | 14.34 | 1,349,355 | +0.13(+0.91%) |
Jun 29, 2012 | 14.07 | 14.21 | 14.02 | 14.21 | 2,289,484 | +0.44(+3.19%) |
Jun 28, 2012 | 13.84 | 13.84 | 13.60 | 13.77 | 1,672,464 | -0.13(-0.93%) |
Jun 27, 2012 | 13.80 | 13.99 | 13.78 | 13.90 | 1,316,435 | +0.15(+1.13%) |
Jun 26, 2012 | 13.67 | 13.79 | 13.58 | 13.75 | 1,629,330 | +0.08(+0.58%) |
Jun 25, 2012 | 13.82 | 13.84 | 13.64 | 13.67 | 1,622,873 | -0.17(-1.26%) |
Jun 22, 2012 | 13.93 | 13.99 | 13.79 | 13.84 | 5,517,439 | +0.05(+0.36%) |
Jun 21, 2012 | 14.22 | 14.25 | 13.78 | 13.79 | 1,688,444 | -0.40(-2.85%) |
Jun 20, 2012 | 14.08 | 14.28 | 14.03 | 14.20 | 1,947,722 | +0.09(+0.67%) |
Jun 19, 2012 | 13.95 | 14.17 | 13.95 | 14.10 | 1,335,118 | +0.22(+1.58%) |
Jun 18, 2012 | 13.63 | 13.95 | 13.63 | 13.88 | 1,591,044 | +0.13(+0.98%) |
Jun 15, 2012 | 13.76 | 13.96 | 13.69 | 13.75 | 1,932,956 | -0.01(-0.07%) |
Jun 14, 2012 | 13.92 | 13.95 | 13.67 | 13.76 | 2,341,006 | -0.12(-0.86%) |
Jun 13, 2012 | 13.96 | 14.05 | 13.86 | 13.88 | 1,667,314 | -0.19(-1.38%) |
Jun 12, 2012 | 14.09 | 14.15 | 13.95 | 14.07 | 1,731,109 | +0.05(+0.36%) |
Jun 11, 2012 | 14.20 | 14.23 | 14.02 | 14.02 | 1,602,952 | -0.08(-0.57%) |
Jun 08, 2012 | 14.03 | 14.19 | 13.96 | 14.10 | 1,460,719 | -0.05(-0.35%) |
Jun 07, 2012 | 14.34 | 14.42 | 14.14 | 14.15 | 1,766,899 | -0.03(-0.21%) |
Jun 06, 2012 | 13.75 | 14.19 | 13.75 | 14.18 | 1,813,568 | +0.43(+3.16%) |
Jun 05, 2012 | 13.63 | 13.85 | 13.58 | 13.75 | 1,955,696 | +0.11(+0.84%) |
Jun 04, 2012 | 13.09 | 13.72 | 13.09 | 13.63 | 1,834,114 | +0.16(+1.19%) |
Jun 01, 2012 | 13.61 | 13.61 | 13.47 | 13.47 | 2,099,321 | -0.25(-1.82%) |
May 31, 2012 | 13.82 | 13.92 | 13.67 | 13.72 | 2,228,449 | -0.13(-0.94%) |
May 30, 2012 | 13.97 | 14.05 | 13.85 | 13.85 | 1,644,865 | -0.24(-1.74%) |
May 29, 2012 | 14.03 | 14.22 | 14.02 | 14.10 | 2,283,574 | +0.17(+1.22%) |
May 25, 2012 | 14.28 | 14.30 | 13.88 | 13.93 | 2,697,079 | -0.40(-2.79%) |
May 24, 2012 | 14.15 | 14.39 | 14.10 | 14.32 | 4,029,687 | +0.22(+1.59%) |
May 23, 2012 | 13.87 | 14.13 | 13.67 | 14.10 | 2,608,716 | +0.13(+0.93%) |
May 22, 2012 | 14.02 | 14.13 | 13.94 | 13.97 | 2,096,773 | -0.02(-0.18%) |
May 21, 2012 | 13.77 | 14.02 | 13.72 | 14.00 | 1,089,272 | +0.26(+1.91%) |
May 18, 2012 | 13.97 | 14.02 | 13.69 | 13.73 | 1,684,459 | -0.14(-1.00%) |
May 17, 2012 | 14.19 | 14.21 | 13.87 | 13.87 | 1,990,532 | -0.30(-2.09%) |
May 16, 2012 | 14.16 | 14.26 | 14.08 | 14.17 | 2,253,412 | +0.03(+0.24%) |
May 15, 2012 | 14.29 | 14.31 | 14.06 | 14.13 | 2,501,289 | -0.16(-1.11%) |
May 14, 2012 | 14.36 | 14.48 | 14.29 | 14.29 | 1,897,792 | -0.27(-1.83%) |
May 11, 2012 | 14.56 | 14.69 | 14.49 | 14.56 | 1,233,695 | -0.01(-0.10%) |
May 10, 2012 | 14.62 | 14.71 | 14.49 | 14.57 | 1,839,450 | -0.03(-0.24%) |
May 09, 2012 | 14.47 | 14.71 | 14.42 | 14.61 | 1,755,412 | -0.02(-0.17%) |
May 08, 2012 | 14.60 | 14.69 | 14.41 | 14.63 | 2,571,631 | -0.04(-0.27%) |
May 07, 2012 | 14.51 | 14.69 | 14.43 | 14.67 | 2,381,091 | +0.10(+0.71%) |
May 04, 2012 | 14.81 | 14.82 | 14.47 | 14.57 | 2,596,319 | -0.35(-2.32%) |
May 03, 2012 | 15.05 | 15.14 | 14.87 | 14.91 | 2,821,709 | -0.13(-0.89%) |
May 02, 2012 | 14.99 | 15.09 | 14.88 | 15.05 | 5,291,146 | +0.16(+1.06%) |