Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.64 | 14.64 | 14.03 | 14.25 | 3,509,152 | -0.29(-2.01%) |
Jul 30, 2012 | 14.70 | 14.73 | 14.34 | 14.54 | 4,099,767 | -0.13(-0.89%) |
Jul 27, 2012 | 14.64 | 14.73 | 14.41 | 14.67 | 1,495,579 | +0.30(+2.07%) |
Jul 26, 2012 | 14.28 | 14.48 | 14.14 | 14.38 | 1,748,094 | +0.33(+2.33%) |
Jul 25, 2012 | 14.03 | 14.11 | 13.95 | 14.05 | 1,972,382 | +0.19(+1.34%) |
Jul 24, 2012 | 14.23 | 14.24 | 13.75 | 13.86 | 4,194,565 | -0.37(-2.58%) |
Jul 23, 2012 | 14.24 | 14.30 | 14.00 | 14.23 | 2,127,237 | -0.20(-1.36%) |
Jul 20, 2012 | 14.71 | 14.71 | 14.42 | 14.43 | 1,420,136 | -0.36(-2.42%) |
Jul 19, 2012 | 14.91 | 14.99 | 14.71 | 14.79 | 1,176,612 | -0.01(-0.07%) |
Jul 18, 2012 | 14.71 | 14.85 | 14.68 | 14.80 | 972,787 | +0.07(+0.44%) |
Jul 17, 2012 | 14.57 | 14.74 | 14.45 | 14.73 | 943,506 | +0.22(+1.49%) |
Jul 16, 2012 | 14.55 | 14.57 | 14.46 | 14.51 | 834,703 | -0.05(-0.35%) |
Jul 13, 2012 | 14.35 | 14.59 | 14.31 | 14.56 | 1,001,760 | +0.27(+1.87%) |
Jul 12, 2012 | 14.23 | 14.39 | 14.14 | 14.30 | 1,804,593 | -0.08(-0.53%) |
Jul 11, 2012 | 14.36 | 14.42 | 14.26 | 14.37 | 2,072,232 | +0.11(+0.78%) |
Jul 10, 2012 | 14.35 | 14.50 | 14.19 | 14.26 | 1,602,460 | -0.06(-0.39%) |
Jul 09, 2012 | 14.27 | 14.46 | 14.05 | 14.32 | 2,398,408 | -0.02(-0.11%) |
Jul 06, 2012 | 14.47 | 14.51 | 14.28 | 14.33 | 994,184 | -0.24(-1.62%) |
Jul 05, 2012 | 14.58 | 14.66 | 14.40 | 14.57 | 1,504,732 | +0.18(+1.22%) |
Jul 03, 2012 | 14.49 | 14.58 | 14.30 | 14.39 | 1,065,912 | -0.06(-0.42%) |
Jul 02, 2012 | 14.32 | 14.46 | 14.20 | 14.45 | 1,338,756 | +0.13(+0.91%) |
Jun 29, 2012 | 14.18 | 14.32 | 14.13 | 14.32 | 2,271,500 | +0.44(+3.19%) |
Jun 28, 2012 | 13.95 | 13.95 | 13.70 | 13.88 | 1,659,326 | -0.13(-0.93%) |
Jun 27, 2012 | 13.90 | 14.10 | 13.89 | 14.01 | 1,306,094 | +0.16(+1.13%) |
Jun 26, 2012 | 13.77 | 13.90 | 13.69 | 13.85 | 1,616,532 | +0.08(+0.58%) |
Jun 25, 2012 | 13.92 | 13.95 | 13.75 | 13.77 | 1,610,126 | -0.18(-1.26%) |
Jun 22, 2012 | 14.04 | 14.10 | 13.89 | 13.95 | 5,474,099 | +0.05(+0.36%) |
Jun 21, 2012 | 14.33 | 14.36 | 13.88 | 13.90 | 1,675,182 | -0.41(-2.85%) |
Jun 20, 2012 | 14.19 | 14.39 | 14.14 | 14.31 | 1,932,422 | +0.10(+0.67%) |
Jun 19, 2012 | 14.06 | 14.28 | 14.06 | 14.21 | 1,324,631 | +0.22(+1.58%) |
Jun 18, 2012 | 13.74 | 14.06 | 13.73 | 13.99 | 1,578,546 | +0.14(+0.98%) |
Jun 15, 2012 | 13.86 | 14.07 | 13.80 | 13.85 | 1,917,773 | -0.01(-0.07%) |
Jun 14, 2012 | 14.03 | 14.06 | 13.77 | 13.86 | 2,322,618 | -0.12(-0.86%) |
Jun 13, 2012 | 14.07 | 14.16 | 13.97 | 13.99 | 1,654,217 | -0.20(-1.38%) |
Jun 12, 2012 | 14.20 | 14.26 | 14.06 | 14.18 | 1,717,512 | +0.05(+0.36%) |
Jun 11, 2012 | 14.31 | 14.35 | 14.13 | 14.13 | 1,590,361 | -0.08(-0.57%) |
Jun 08, 2012 | 14.14 | 14.30 | 14.07 | 14.21 | 1,449,245 | -0.05(-0.35%) |
Jun 07, 2012 | 14.45 | 14.54 | 14.25 | 14.26 | 1,753,020 | -0.03(-0.21%) |
Jun 06, 2012 | 13.86 | 14.30 | 13.85 | 14.29 | 1,799,323 | +0.44(+3.16%) |
Jun 05, 2012 | 13.73 | 13.96 | 13.69 | 13.85 | 1,940,334 | +0.12(+0.84%) |
Jun 04, 2012 | 13.19 | 13.83 | 13.19 | 13.74 | 1,819,707 | +0.16(+1.19%) |
Jun 01, 2012 | 13.71 | 13.71 | 13.57 | 13.58 | 2,082,831 | -0.25(-1.82%) |
May 31, 2012 | 13.93 | 14.03 | 13.78 | 13.83 | 2,210,945 | -0.13(-0.94%) |
May 30, 2012 | 14.08 | 14.16 | 13.96 | 13.96 | 1,631,944 | -0.25(-1.74%) |
May 29, 2012 | 14.14 | 14.34 | 14.13 | 14.21 | 2,265,636 | +0.17(+1.22%) |
May 25, 2012 | 14.39 | 14.41 | 13.99 | 14.04 | 2,675,894 | -0.40(-2.79%) |
May 24, 2012 | 14.26 | 14.50 | 14.21 | 14.44 | 3,998,034 | +0.23(+1.59%) |
May 23, 2012 | 13.98 | 14.24 | 13.77 | 14.21 | 2,588,225 | +0.13(+0.93%) |
May 22, 2012 | 14.13 | 14.24 | 14.05 | 14.08 | 2,080,303 | -0.03(-0.18%) |
May 21, 2012 | 13.88 | 14.13 | 13.83 | 14.11 | 1,080,716 | +0.26(+1.91%) |
May 18, 2012 | 14.08 | 14.13 | 13.80 | 13.84 | 1,671,227 | -0.14(-1.00%) |
May 17, 2012 | 14.30 | 14.32 | 13.98 | 13.98 | 1,974,896 | -0.30(-2.09%) |
May 16, 2012 | 14.28 | 14.37 | 14.19 | 14.28 | 2,235,711 | +0.03(+0.24%) |
May 15, 2012 | 14.40 | 14.42 | 14.17 | 14.25 | 2,481,642 | -0.16(-1.11%) |
May 14, 2012 | 14.47 | 14.59 | 14.40 | 14.40 | 1,882,885 | -0.27(-1.83%) |
May 11, 2012 | 14.67 | 14.81 | 14.60 | 14.67 | 1,224,005 | -0.01(-0.10%) |
May 10, 2012 | 14.74 | 14.82 | 14.60 | 14.69 | 1,825,001 | -0.03(-0.24%) |
May 09, 2012 | 14.59 | 14.82 | 14.53 | 14.72 | 1,741,623 | -0.02(-0.17%) |
May 08, 2012 | 14.72 | 14.81 | 14.52 | 14.75 | 2,551,431 | -0.04(-0.27%) |
May 07, 2012 | 14.62 | 14.81 | 14.54 | 14.79 | 2,362,387 | +0.10(+0.71%) |
May 04, 2012 | 14.92 | 14.94 | 14.59 | 14.68 | 2,575,925 | -0.35(-2.32%) |
May 03, 2012 | 15.17 | 15.26 | 14.99 | 15.03 | 2,799,545 | -0.13(-0.89%) |
May 02, 2012 | 15.11 | 15.21 | 15.00 | 15.17 | 5,249,584 | +0.16(+1.06%) |