Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 11.86 | 11.96 | 11.82 | 11.95 | 6,485,365 | +0.09(+0.74%) |
Jul 30, 2012 | 11.96 | 11.96 | 11.84 | 11.86 | 4,676,564 | -0.14(-1.13%) |
Jul 27, 2012 | 11.74 | 12.03 | 11.69 | 12.00 | 7,704,280 | +0.30(+2.59%) |
Jul 26, 2012 | 11.81 | 11.85 | 11.64 | 11.69 | 3,970,671 | +0.01(+0.07%) |
Jul 25, 2012 | 11.83 | 11.86 | 11.65 | 11.69 | 5,501,358 | -0.08(-0.71%) |
Jul 24, 2012 | 11.88 | 11.93 | 11.70 | 11.77 | 8,691,975 | -0.12(-0.97%) |
Jul 23, 2012 | 11.91 | 12.15 | 11.84 | 11.88 | 6,687,094 | -0.13(-1.06%) |
Jul 20, 2012 | 12.12 | 12.16 | 11.97 | 12.01 | 5,779,510 | -0.21(-1.76%) |
Jul 19, 2012 | 12.50 | 12.50 | 12.20 | 12.23 | 6,620,020 | -0.25(-1.98%) |
Jul 18, 2012 | 12.30 | 12.51 | 12.26 | 12.47 | 19,490,528 | +0.18(+1.42%) |
Jul 17, 2012 | 12.52 | 12.52 | 12.12 | 12.30 | 10,600,263 | -0.14(-1.15%) |
Jul 16, 2012 | 12.76 | 12.77 | 12.43 | 12.44 | 9,113,158 | -0.41(-3.22%) |
Jul 13, 2012 | 12.94 | 13.09 | 12.82 | 12.86 | 7,434,399 | -0.09(-0.68%) |
Jul 12, 2012 | 13.42 | 13.42 | 12.91 | 12.94 | 10,140,782 | -0.64(-4.69%) |
Jul 11, 2012 | 13.56 | 13.67 | 13.50 | 13.58 | 6,293,368 | -0.01(-0.06%) |
Jul 10, 2012 | 13.37 | 13.59 | 13.35 | 13.59 | 9,953,364 | -0.02(-0.12%) |
Jul 09, 2012 | 13.79 | 13.95 | 13.60 | 13.60 | 8,491,900 | -0.40(-2.84%) |
Jul 06, 2012 | 14.09 | 14.17 | 13.95 | 14.00 | 7,463,030 | -0.15(-1.07%) |
Jul 05, 2012 | 14.66 | 14.66 | 14.13 | 14.15 | 8,542,048 | -0.53(-3.58%) |
Jul 03, 2012 | 14.78 | 14.80 | 14.65 | 14.68 | 4,212,640 | -0.10(-0.65%) |
Jul 02, 2012 | 15.03 | 15.03 | 14.69 | 14.77 | 4,401,322 | -0.21(-1.43%) |
Jun 29, 2012 | 15.34 | 15.34 | 14.75 | 14.99 | 4,254,265 | +0.37(+2.50%) |
Jun 28, 2012 | 14.64 | 14.70 | 14.40 | 14.62 | 5,674,042 | -0.10(-0.65%) |
Jun 27, 2012 | 14.85 | 14.97 | 14.60 | 14.72 | 5,703,894 | -0.07(-0.48%) |
Jun 26, 2012 | 14.80 | 14.86 | 14.59 | 14.79 | 3,939,661 | +0.00(+0.00%) |
Jun 25, 2012 | 14.93 | 14.97 | 14.69 | 14.79 | 3,355,182 | -0.28(-1.85%) |
Jun 22, 2012 | 15.08 | 15.18 | 15.04 | 15.07 | 4,641,523 | +0.05(+0.32%) |
Jun 21, 2012 | 15.53 | 15.56 | 15.00 | 15.02 | 3,764,976 | -0.43(-2.78%) |
Jun 20, 2012 | 15.24 | 15.48 | 15.24 | 15.45 | 4,355,614 | +0.19(+1.25%) |
Jun 19, 2012 | 15.15 | 15.29 | 15.08 | 15.26 | 4,560,175 | +0.10(+0.68%) |
Jun 18, 2012 | 14.85 | 15.16 | 14.73 | 15.16 | 3,589,789 | +0.22(+1.49%) |
Jun 15, 2012 | 14.93 | 14.97 | 14.80 | 14.93 | 4,627,920 | +0.02(+0.16%) |
Jun 14, 2012 | 14.93 | 15.02 | 14.73 | 14.91 | 3,615,700 | -0.03(-0.21%) |
Jun 13, 2012 | 15.05 | 15.14 | 14.90 | 14.94 | 3,331,668 | -0.11(-0.74%) |
Jun 12, 2012 | 14.96 | 15.16 | 14.94 | 15.05 | 3,796,786 | +0.06(+0.37%) |
Jun 11, 2012 | 15.24 | 15.28 | 14.97 | 15.00 | 3,636,779 | -0.17(-1.10%) |
Jun 08, 2012 | 15.02 | 15.16 | 15.00 | 15.16 | 3,714,550 | +0.14(+0.90%) |
Jun 07, 2012 | 15.14 | 15.23 | 14.99 | 15.03 | 5,098,130 | +0.02(+0.11%) |
Jun 06, 2012 | 14.84 | 15.02 | 14.79 | 15.01 | 4,295,630 | +0.23(+1.56%) |
Jun 05, 2012 | 14.74 | 14.84 | 14.69 | 14.78 | 3,021,975 | -0.02(-0.11%) |
Jun 04, 2012 | 14.86 | 14.93 | 14.69 | 14.80 | 3,590,983 | -0.07(-0.48%) |
Jun 01, 2012 | 15.24 | 15.50 | 14.87 | 14.87 | 4,431,412 | -0.55(-3.56%) |
May 31, 2012 | 15.36 | 15.52 | 15.35 | 15.42 | 6,571,623 | +0.06(+0.41%) |
May 30, 2012 | 15.36 | 15.44 | 15.30 | 15.36 | 4,459,767 | -0.10(-0.67%) |
May 29, 2012 | 15.40 | 15.47 | 15.24 | 15.46 | 3,666,107 | +0.11(+0.72%) |
May 25, 2012 | 15.17 | 15.40 | 15.13 | 15.35 | 4,272,248 | +0.22(+1.47%) |
May 24, 2012 | 15.25 | 15.29 | 15.07 | 15.13 | 6,318,585 | -0.08(-0.52%) |
May 23, 2012 | 15.31 | 15.34 | 15.06 | 15.20 | 4,815,757 | -0.18(-1.19%) |
May 22, 2012 | 15.19 | 15.40 | 15.16 | 15.39 | 6,178,130 | +0.20(+1.31%) |
May 21, 2012 | 15.25 | 15.36 | 15.13 | 15.19 | 4,651,311 | +0.00(+0.00%) |
May 18, 2012 | 15.33 | 15.40 | 15.12 | 15.19 | 5,459,568 | -0.07(-0.47%) |
May 17, 2012 | 15.44 | 15.52 | 15.26 | 15.26 | 4,297,118 | -0.21(-1.39%) |
May 16, 2012 | 15.33 | 15.55 | 15.32 | 15.47 | 4,123,787 | +0.16(+1.04%) |
May 15, 2012 | 15.34 | 15.51 | 15.30 | 15.32 | 4,910,542 | -0.10(-0.67%) |
May 14, 2012 | 15.46 | 15.51 | 15.34 | 15.42 | 4,067,906 | -0.13(-0.87%) |
May 11, 2012 | 15.48 | 15.71 | 15.45 | 15.55 | 4,454,578 | +0.03(+0.20%) |
May 10, 2012 | 15.55 | 15.65 | 15.47 | 15.52 | 4,960,058 | +0.03(+0.20%) |
May 09, 2012 | 15.20 | 15.63 | 15.18 | 15.49 | 8,843,577 | +0.21(+1.35%) |
May 08, 2012 | 14.78 | 15.29 | 14.74 | 15.28 | 10,860,069 | +0.48(+3.27%) |
May 07, 2012 | 14.06 | 14.93 | 14.01 | 14.80 | 10,279,530 | +0.47(+3.27%) |
May 04, 2012 | 14.44 | 14.65 | 14.30 | 14.33 | 5,518,054 | -0.16(-1.10%) |
May 03, 2012 | 14.53 | 14.57 | 14.42 | 14.49 | 4,641,727 | -0.07(-0.49%) |
May 02, 2012 | 14.50 | 14.62 | 14.45 | 14.56 | 3,199,631 | -0.02(-0.11%) |