Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.75 | 13.80 | 13.48 | 13.61 | 6,207,040 | -0.24(-1.75%) |
Jul 30, 2012 | 13.79 | 13.97 | 13.69 | 13.85 | 5,912,552 | +0.07(+0.49%) |
Jul 27, 2012 | 13.87 | 14.00 | 13.69 | 13.79 | 8,322,044 | -0.04(-0.31%) |
Jul 26, 2012 | 13.72 | 13.99 | 13.69 | 13.83 | 9,466,980 | +0.35(+2.58%) |
Jul 25, 2012 | 13.26 | 13.65 | 13.21 | 13.48 | 13,398,256 | +0.28(+2.14%) |
Jul 24, 2012 | 12.93 | 13.75 | 12.93 | 13.20 | 40,788,272 | +1.10(+9.12%) |
Jul 23, 2012 | 12.15 | 12.32 | 11.83 | 12.10 | 11,624,164 | -0.30(-2.44%) |
Jul 20, 2012 | 12.54 | 12.57 | 12.19 | 12.40 | 9,193,600 | -0.23(-1.86%) |
Jul 19, 2012 | 12.47 | 12.73 | 12.40 | 12.63 | 7,707,384 | +0.27(+2.20%) |
Jul 18, 2012 | 12.12 | 12.60 | 12.11 | 12.36 | 7,649,892 | +0.20(+1.64%) |
Jul 17, 2012 | 11.92 | 12.33 | 11.92 | 12.16 | 12,177,376 | +0.40(+3.38%) |
Jul 16, 2012 | 11.79 | 11.84 | 11.62 | 11.76 | 6,128,804 | -0.09(-0.74%) |
Jul 13, 2012 | 11.70 | 11.95 | 11.69 | 11.85 | 6,081,488 | +0.27(+2.33%) |
Jul 12, 2012 | 11.26 | 11.65 | 11.02 | 11.58 | 8,995,172 | +0.21(+1.87%) |
Jul 11, 2012 | 11.73 | 11.73 | 11.29 | 11.37 | 7,141,172 | -0.37(-3.11%) |
Jul 10, 2012 | 11.58 | 11.89 | 11.57 | 11.73 | 8,181,616 | +0.20(+1.70%) |
Jul 09, 2012 | 11.47 | 11.61 | 11.38 | 11.54 | 79,398,400 | +0.06(+0.51%) |
Jul 06, 2012 | 11.62 | 11.69 | 11.41 | 11.48 | 7,906,312 | -0.26(-2.19%) |
Jul 05, 2012 | 11.55 | 11.91 | 11.46 | 11.73 | 8,027,720 | +0.28(+2.44%) |
Jul 03, 2012 | 11.46 | 11.53 | 11.26 | 11.46 | 4,831,592 | -0.02(-0.14%) |
Jul 02, 2012 | 11.81 | 11.67 | 11.28 | 11.47 | 9,534,088 | -0.34(-2.87%) |
Jun 29, 2012 | 11.38 | 11.88 | 11.38 | 11.81 | 21,455,624 | +0.50(+4.39%) |
Jun 28, 2012 | 11.59 | 11.63 | 11.12 | 11.31 | 15,159,000 | -0.34(-2.92%) |
Jun 27, 2012 | 12.01 | 12.11 | 11.52 | 11.65 | 11,014,040 | -0.42(-3.48%) |
Jun 26, 2012 | 12.20 | 12.37 | 12.06 | 12.07 | 7,311,600 | -0.08(-0.62%) |
Jun 25, 2012 | 12.29 | 12.31 | 11.96 | 12.15 | 6,132,512 | -0.32(-2.58%) |
Jun 22, 2012 | 12.41 | 12.50 | 12.21 | 12.47 | 8,913,104 | +0.16(+1.31%) |
Jun 21, 2012 | 12.77 | 12.78 | 12.26 | 12.31 | 19,339,728 | -0.84(-6.38%) |
Jun 20, 2012 | 13.28 | 13.35 | 13.10 | 13.15 | 6,239,888 | -0.16(-1.18%) |
Jun 19, 2012 | 13.28 | 13.48 | 13.23 | 13.30 | 5,378,232 | +0.04(+0.34%) |
Jun 18, 2012 | 13.14 | 13.31 | 13.01 | 13.26 | 4,681,800 | +0.04(+0.31%) |
Jun 15, 2012 | 12.73 | 13.27 | 12.71 | 13.22 | 9,851,768 | +0.51(+4.00%) |
Jun 14, 2012 | 12.60 | 12.87 | 12.51 | 12.71 | 8,335,568 | +0.09(+0.74%) |
Jun 13, 2012 | 13.19 | 13.22 | 12.58 | 12.62 | 9,080,080 | -0.61(-4.63%) |
Jun 12, 2012 | 13.02 | 13.28 | 12.83 | 13.23 | 10,935,528 | +0.39(+3.01%) |
Jun 11, 2012 | 13.07 | 13.39 | 12.82 | 12.84 | 13,952,040 | -0.07(-0.55%) |
Jun 08, 2012 | 12.46 | 12.91 | 12.39 | 12.91 | 9,411,744 | +0.44(+3.50%) |
Jun 07, 2012 | 12.50 | 12.64 | 12.23 | 12.48 | 7,849,528 | -0.19(-1.51%) |
Jun 06, 2012 | 12.48 | 12.70 | 12.42 | 12.67 | 5,638,672 | +0.29(+2.31%) |
Jun 05, 2012 | 12.13 | 12.44 | 12.09 | 12.38 | 4,183,440 | +0.22(+1.80%) |
Jun 04, 2012 | 11.97 | 12.24 | 11.85 | 12.16 | 7,091,840 | +0.19(+1.63%) |
Jun 01, 2012 | 12.24 | 12.35 | 11.77 | 11.97 | 8,300,544 | -0.62(-4.94%) |
May 31, 2012 | 12.55 | 12.62 | 12.32 | 12.59 | 5,052,672 | +0.00(+0.03%) |
May 30, 2012 | 12.43 | 12.63 | 12.38 | 12.59 | 4,733,920 | -0.01(-0.06%) |
May 29, 2012 | 12.44 | 12.61 | 12.36 | 12.60 | 10,639,392 | +0.32(+2.62%) |
May 25, 2012 | 12.16 | 12.31 | 12.16 | 12.27 | 4,731,128 | +0.11(+0.93%) |
May 24, 2012 | 11.86 | 12.26 | 11.82 | 12.16 | 9,054,392 | +0.30(+2.54%) |
May 23, 2012 | 11.71 | 11.96 | 11.62 | 11.86 | 7,118,192 | +0.06(+0.55%) |
May 22, 2012 | 11.68 | 11.90 | 11.64 | 11.79 | 4,859,376 | +0.14(+1.23%) |
May 21, 2012 | 11.12 | 11.68 | 11.10 | 11.65 | 5,763,352 | +0.53(+4.73%) |
May 18, 2012 | 11.25 | 11.54 | 11.07 | 11.12 | 8,697,848 | -0.13(-1.14%) |
May 17, 2012 | 11.82 | 11.86 | 11.25 | 11.25 | 9,393,648 | -0.59(-4.96%) |
May 16, 2012 | 11.83 | 11.95 | 11.69 | 11.84 | 8,109,376 | +0.02(+0.14%) |
May 15, 2012 | 11.82 | 11.99 | 11.76 | 11.82 | 7,924,776 | +0.07(+0.57%) |
May 14, 2012 | 11.75 | 11.87 | 11.61 | 11.76 | 5,389,400 | -0.09(-0.80%) |
May 11, 2012 | 11.69 | 11.95 | 11.63 | 11.85 | 6,250,976 | +0.12(+1.01%) |
May 10, 2012 | 11.82 | 11.91 | 11.61 | 11.73 | 7,387,512 | -0.01(-0.07%) |
May 09, 2012 | 11.63 | 11.89 | 11.42 | 11.74 | 12,488,440 | +0.16(+1.36%) |
May 08, 2012 | 11.98 | 12.04 | 11.17 | 11.59 | 13,059,144 | -0.52(-4.27%) |
May 07, 2012 | 12.01 | 12.17 | 11.91 | 12.10 | 5,648,336 | +0.04(+0.29%) |
May 04, 2012 | 12.29 | 12.37 | 11.95 | 12.07 | 5,228,440 | -0.36(-2.86%) |
May 03, 2012 | 12.58 | 12.74 | 12.38 | 12.42 | 6,035,160 | -0.22(-1.72%) |
May 02, 2012 | 12.19 | 12.72 | 12.18 | 12.64 | 7,337,976 | +0.35(+2.85%) |