Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.08 | 14.22 | 13.93 | 14.12 | 7,529,802 | +0.04(+0.26%) |
Jul 30, 2012 | 14.60 | 14.60 | 14.06 | 14.09 | 6,926,348 | -0.66(-4.45%) |
Jul 27, 2012 | 14.40 | 14.82 | 14.32 | 14.74 | 5,907,732 | +0.44(+3.06%) |
Jul 26, 2012 | 14.00 | 14.33 | 13.95 | 14.31 | 5,985,366 | +0.48(+3.50%) |
Jul 25, 2012 | 13.94 | 14.04 | 13.73 | 13.82 | 5,343,905 | -0.10(-0.72%) |
Jul 24, 2012 | 13.81 | 13.94 | 13.69 | 13.92 | 5,927,803 | +0.08(+0.59%) |
Jul 23, 2012 | 14.18 | 14.32 | 13.77 | 13.84 | 6,258,300 | -0.50(-3.50%) |
Jul 20, 2012 | 14.98 | 14.98 | 13.90 | 14.34 | 47,685,956 | -0.80(-5.30%) |
Jul 19, 2012 | 14.90 | 15.22 | 14.76 | 15.15 | 8,846,532 | +0.36(+2.40%) |
Jul 18, 2012 | 14.93 | 14.97 | 14.65 | 14.79 | 10,960,866 | -0.21(-1.40%) |
Jul 17, 2012 | 14.52 | 15.48 | 14.27 | 15.00 | 19,082,312 | +0.56(+3.85%) |
Jul 16, 2012 | 14.05 | 14.53 | 13.87 | 14.44 | 8,185,214 | +0.59(+4.28%) |
Jul 13, 2012 | 13.95 | 14.14 | 13.74 | 13.85 | 8,409,138 | -0.05(-0.33%) |
Jul 12, 2012 | 14.06 | 14.08 | 13.77 | 13.90 | 8,077,047 | -0.24(-1.68%) |
Jul 11, 2012 | 14.43 | 14.57 | 14.09 | 14.13 | 4,698,485 | -0.28(-1.96%) |
Jul 10, 2012 | 14.65 | 14.75 | 14.32 | 14.42 | 4,803,954 | -0.19(-1.31%) |
Jul 09, 2012 | 14.96 | 15.01 | 14.46 | 14.61 | 4,584,978 | -0.41(-2.73%) |
Jul 06, 2012 | 14.91 | 15.25 | 14.86 | 15.02 | 5,086,097 | -0.16(-1.08%) |
Jul 05, 2012 | 14.33 | 15.32 | 14.33 | 15.18 | 7,972,797 | +0.64(+4.39%) |
Jul 03, 2012 | 14.32 | 14.59 | 14.20 | 14.54 | 2,206,552 | +0.18(+1.27%) |
Jul 02, 2012 | 14.74 | 14.77 | 14.32 | 14.36 | 6,176,895 | -0.42(-2.84%) |
Jun 29, 2012 | 14.30 | 14.79 | 14.22 | 14.78 | 8,665,800 | +0.69(+4.92%) |
Jun 28, 2012 | 13.83 | 14.10 | 13.78 | 14.09 | 4,769,045 | +0.20(+1.44%) |
Jun 27, 2012 | 13.84 | 13.97 | 13.80 | 13.89 | 2,915,520 | +0.08(+0.59%) |
Jun 26, 2012 | 13.91 | 13.99 | 13.71 | 13.80 | 9,005,926 | +0.04(+0.26%) |
Jun 25, 2012 | 14.01 | 14.01 | 13.58 | 13.77 | 3,523,637 | -0.36(-2.58%) |
Jun 22, 2012 | 14.28 | 14.28 | 14.01 | 14.13 | 4,044,515 | -0.03(-0.19%) |
Jun 21, 2012 | 14.74 | 14.76 | 14.09 | 14.16 | 6,093,222 | -0.55(-3.72%) |
Jun 20, 2012 | 14.37 | 14.78 | 14.23 | 14.71 | 5,109,653 | +0.39(+2.74%) |
Jun 19, 2012 | 14.25 | 14.50 | 14.26 | 14.32 | 3,465,605 | +0.06(+0.45%) |
Jun 18, 2012 | 14.36 | 14.36 | 13.91 | 14.25 | 4,296,835 | -0.15(-1.01%) |
Jun 15, 2012 | 14.32 | 14.51 | 14.25 | 14.40 | 6,244,152 | +0.14(+0.96%) |
Jun 14, 2012 | 14.26 | 14.34 | 14.07 | 14.26 | 4,204,024 | +0.04(+0.26%) |
Jun 13, 2012 | 14.30 | 14.53 | 14.17 | 14.22 | 3,625,143 | -0.18(-1.27%) |
Jun 12, 2012 | 14.50 | 14.63 | 14.25 | 14.41 | 5,184,445 | -0.05(-0.38%) |
Jun 11, 2012 | 14.58 | 14.63 | 14.39 | 14.46 | 3,812,802 | -0.03(-0.19%) |
Jun 08, 2012 | 14.88 | 14.88 | 14.46 | 14.49 | 4,416,517 | -0.33(-2.22%) |
Jun 07, 2012 | 14.92 | 15.04 | 14.77 | 14.82 | 4,999,325 | -0.05(-0.37%) |
Jun 06, 2012 | 14.53 | 14.90 | 14.53 | 14.87 | 12,789,562 | +0.40(+2.77%) |
Jun 05, 2012 | 14.27 | 14.52 | 14.22 | 14.47 | 3,007,514 | +0.16(+1.08%) |
Jun 04, 2012 | 14.33 | 14.48 | 14.22 | 14.32 | 4,227,976 | +0.03(+0.19%) |
Jun 01, 2012 | 14.84 | 14.88 | 14.22 | 14.29 | 9,898,722 | -0.80(-5.32%) |
May 31, 2012 | 14.90 | 15.22 | 14.65 | 15.09 | 8,422,132 | +0.34(+2.29%) |
May 30, 2012 | 15.09 | 15.10 | 14.73 | 14.75 | 5,296,685 | -0.52(-3.40%) |
May 29, 2012 | 15.24 | 15.33 | 15.15 | 15.27 | 4,647,930 | +0.15(+0.96%) |
May 25, 2012 | 15.08 | 15.25 | 15.03 | 15.13 | 3,609,944 | -0.12(-0.78%) |
May 24, 2012 | 15.38 | 15.44 | 15.04 | 15.25 | 5,084,090 | +0.12(+0.78%) |
May 23, 2012 | 15.29 | 15.30 | 14.75 | 15.13 | 9,283,826 | -0.19(-1.25%) |
May 22, 2012 | 15.31 | 15.46 | 15.15 | 15.32 | 7,769,135 | +0.03(+0.18%) |
May 21, 2012 | 14.99 | 15.45 | 14.68 | 15.29 | 11,363,629 | -0.16(-1.06%) |
May 18, 2012 | 16.30 | 16.35 | 15.35 | 15.46 | 10,403,159 | -0.73(-4.51%) |
May 17, 2012 | 17.04 | 17.11 | 16.14 | 16.18 | 9,974,157 | -0.85(-4.98%) |
May 16, 2012 | 16.98 | 17.47 | 16.85 | 17.03 | 10,584,342 | -0.03(-0.16%) |
May 15, 2012 | 16.50 | 19.92 | 16.50 | 17.06 | 40,202,672 | -1.84(-9.74%) |
May 14, 2012 | 19.11 | 19.28 | 18.82 | 18.90 | 11,759,024 | +0.69(+3.81%) |
May 11, 2012 | 18.91 | 19.10 | 17.88 | 18.21 | 44,274,164 | -0.63(-3.35%) |
May 10, 2012 | 19.88 | 19.95 | 18.29 | 18.84 | 47,768,844 | -0.64(-3.29%) |
May 09, 2012 | 17.63 | 19.96 | 17.54 | 19.48 | 20,610,926 | +1.65(+9.26%) |
May 08, 2012 | 18.04 | 18.22 | 17.82 | 17.83 | 7,161,621 | -0.27(-1.49%) |
May 07, 2012 | 18.36 | 18.36 | 17.98 | 18.10 | 4,727,704 | -0.45(-2.43%) |
May 04, 2012 | 19.06 | 19.15 | 18.28 | 18.55 | 13,067,985 | -0.39(-2.05%) |
May 03, 2012 | 17.89 | 20.48 | 17.72 | 18.94 | 9,312,630 | +0.98(+5.47%) |
May 02, 2012 | 17.60 | 18.15 | 17.60 | 17.95 | 6,090,435 | +0.04(+0.20%) |