Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 12.15 | 12.42 | 12.10 | 12.27 | 10,886,756 | +0.02(+0.17%) |
Jul 30, 2012 | 12.74 | 12.75 | 12.05 | 12.25 | 11,711,762 | +0.20(+1.69%) |
Jul 27, 2012 | 11.80 | 12.13 | 11.79 | 12.04 | 11,105,595 | +0.36(+3.08%) |
Jul 26, 2012 | 11.93 | 11.99 | 11.51 | 11.68 | 16,117,435 | -0.07(-0.63%) |
Jul 25, 2012 | 12.21 | 12.23 | 11.71 | 11.76 | 14,236,184 | -0.52(-4.20%) |
Jul 24, 2012 | 12.57 | 12.65 | 12.12 | 12.27 | 15,509,081 | -0.39(-3.11%) |
Jul 23, 2012 | 12.21 | 12.77 | 12.05 | 12.67 | 13,124,128 | +0.31(+2.47%) |
Jul 20, 2012 | 12.63 | 12.69 | 12.29 | 12.36 | 9,711,708 | -0.36(-2.82%) |
Jul 19, 2012 | 12.74 | 12.82 | 12.52 | 12.72 | 9,984,595 | -0.06(-0.48%) |
Jul 18, 2012 | 12.70 | 12.95 | 12.62 | 12.78 | 8,874,441 | +0.02(+0.16%) |
Jul 17, 2012 | 12.83 | 12.89 | 12.51 | 12.76 | 7,796,110 | -0.05(-0.42%) |
Jul 16, 2012 | 12.97 | 13.01 | 12.63 | 12.82 | 10,315,197 | -0.07(-0.53%) |
Jul 13, 2012 | 12.80 | 12.93 | 12.46 | 12.89 | 14,727,522 | -0.01(-0.11%) |
Jul 12, 2012 | 13.09 | 13.24 | 12.84 | 12.90 | 18,662,848 | -0.24(-1.81%) |
Jul 11, 2012 | 13.52 | 13.79 | 13.10 | 13.14 | 24,252,064 | -1.20(-8.37%) |
Jul 10, 2012 | 14.43 | 14.72 | 13.29 | 14.34 | 10,869,237 | -0.03(-0.19%) |
Jul 09, 2012 | 14.59 | 14.63 | 14.19 | 14.36 | 9,392,433 | -0.28(-1.90%) |
Jul 06, 2012 | 14.63 | 14.78 | 14.58 | 14.64 | 11,791,893 | -0.10(-0.69%) |
Jul 05, 2012 | 14.86 | 15.03 | 14.73 | 14.74 | 9,076,922 | -0.01(-0.05%) |
Jul 03, 2012 | 14.97 | 15.01 | 14.63 | 14.75 | 9,565,618 | -0.31(-2.03%) |
Jul 02, 2012 | 14.21 | 15.98 | 14.80 | 15.06 | 52,758,892 | +0.84(+5.92%) |
Jun 29, 2012 | 14.32 | 14.41 | 13.77 | 14.21 | 13,101,973 | +0.05(+0.38%) |
Jun 28, 2012 | 13.29 | 14.20 | 13.15 | 14.16 | 21,434,232 | +0.73(+5.45%) |
Jun 27, 2012 | 13.07 | 13.51 | 12.80 | 13.43 | 14,095,761 | +0.29(+2.22%) |
Jun 26, 2012 | 12.63 | 14.64 | 12.47 | 13.14 | 25,608,262 | +0.58(+4.65%) |
Jun 25, 2012 | 12.89 | 12.92 | 12.53 | 12.55 | 9,934,457 | -0.46(-3.54%) |
Jun 22, 2012 | 13.29 | 13.42 | 13.01 | 13.01 | 9,493,613 | -0.20(-1.49%) |
Jun 21, 2012 | 13.86 | 13.93 | 13.10 | 13.21 | 11,954,347 | -0.56(-4.09%) |
Jun 20, 2012 | 13.76 | 13.86 | 13.62 | 13.77 | 8,153,006 | +0.05(+0.40%) |
Jun 19, 2012 | 13.79 | 14.18 | 13.63 | 13.72 | 16,727,892 | +0.29(+2.17%) |
Jun 18, 2012 | 13.46 | 13.60 | 13.33 | 13.43 | 6,731,370 | -0.16(-1.15%) |
Jun 15, 2012 | 13.45 | 13.59 | 13.42 | 13.58 | 9,412,154 | +0.15(+1.11%) |
Jun 14, 2012 | 13.37 | 13.52 | 13.26 | 13.43 | 9,799,662 | +0.28(+2.11%) |
Jun 13, 2012 | 13.48 | 13.59 | 13.08 | 13.16 | 14,568,939 | -0.43(-3.19%) |
Jun 12, 2012 | 13.31 | 13.62 | 13.22 | 13.59 | 10,180,921 | +0.37(+2.77%) |
Jun 11, 2012 | 13.65 | 13.86 | 13.21 | 13.22 | 13,379,528 | -0.33(-2.40%) |
Jun 08, 2012 | 13.25 | 13.79 | 13.16 | 13.55 | 15,555,272 | +0.30(+2.25%) |
Jun 07, 2012 | 12.83 | 13.67 | 12.23 | 13.25 | 48,901,564 | -0.13(-0.96%) |
Jun 06, 2012 | 12.96 | 13.39 | 12.95 | 13.38 | 9,924,627 | +0.48(+3.76%) |
Jun 05, 2012 | 12.24 | 12.95 | 12.23 | 12.89 | 14,451,458 | +0.64(+5.21%) |
Jun 04, 2012 | 12.32 | 12.40 | 12.05 | 12.26 | 13,331,203 | -0.05(-0.44%) |
Jun 01, 2012 | 12.30 | 12.51 | 12.23 | 12.31 | 11,166,585 | -0.28(-2.24%) |
May 31, 2012 | 12.87 | 12.91 | 12.50 | 12.59 | 9,551,995 | -0.32(-2.50%) |
May 30, 2012 | 12.88 | 13.08 | 12.78 | 12.91 | 8,531,438 | -0.05(-0.41%) |
May 29, 2012 | 12.95 | 13.05 | 12.81 | 12.97 | 9,038,506 | +0.07(+0.57%) |
May 25, 2012 | 12.57 | 12.95 | 12.57 | 12.89 | 8,377,260 | +0.24(+1.86%) |
May 24, 2012 | 12.61 | 12.80 | 12.48 | 12.66 | 12,271,086 | +0.17(+1.35%) |
May 23, 2012 | 12.29 | 12.52 | 12.08 | 12.49 | 10,792,247 | +0.07(+0.60%) |
May 22, 2012 | 12.65 | 12.69 | 12.07 | 12.42 | 34,044,792 | +0.20(+1.60%) |
May 21, 2012 | 11.88 | 12.30 | 11.79 | 12.22 | 14,988,106 | +0.10(+0.83%) |
May 18, 2012 | 12.48 | 12.55 | 12.00 | 12.12 | 14,550,363 | -0.28(-2.28%) |
May 17, 2012 | 12.76 | 12.76 | 12.39 | 12.40 | 15,959,066 | -0.32(-2.54%) |
May 16, 2012 | 12.94 | 13.11 | 12.73 | 12.73 | 8,081,504 | -0.13(-1.05%) |
May 15, 2012 | 13.21 | 13.22 | 12.81 | 12.86 | 7,019,954 | -0.30(-2.25%) |
May 14, 2012 | 12.87 | 13.25 | 12.79 | 13.16 | 11,856,719 | +0.19(+1.45%) |
May 11, 2012 | 13.10 | 13.35 | 12.94 | 12.97 | 11,159,024 | -0.44(-3.31%) |
May 10, 2012 | 13.57 | 13.59 | 13.37 | 13.41 | 10,412,087 | -0.11(-0.80%) |
May 09, 2012 | 13.39 | 13.72 | 13.31 | 13.52 | 8,986,026 | -0.01(-0.10%) |
May 08, 2012 | 13.77 | 13.79 | 13.32 | 13.53 | 11,625,371 | -0.34(-2.42%) |
May 07, 2012 | 13.90 | 14.09 | 13.83 | 13.87 | 7,721,060 | -0.13(-0.96%) |
May 04, 2012 | 14.52 | 14.52 | 13.98 | 14.00 | 8,828,764 | -0.52(-3.57%) |
May 03, 2012 | 14.92 | 14.93 | 14.45 | 14.52 | 13,317,367 | -0.34(-2.31%) |
May 02, 2012 | 14.98 | 14.99 | 14.79 | 14.87 | 5,931,385 | -0.24(-1.56%) |