Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.97 | 14.16 | 13.63 | 13.67 | 937,237 | -0.40(-2.84%) |
Jul 30, 2012 | 14.10 | 14.23 | 13.78 | 14.07 | 1,322,362 | -0.06(-0.42%) |
Jul 27, 2012 | 14.12 | 14.29 | 14.07 | 14.13 | 652,130 | +0.03(+0.21%) |
Jul 26, 2012 | 14.12 | 14.50 | 14.02 | 14.10 | 1,431,636 | +0.06(+0.43%) |
Jul 25, 2012 | 13.57 | 14.10 | 13.53 | 14.04 | 2,412,806 | +0.51(+3.77%) |
Jul 24, 2012 | 13.70 | 13.80 | 13.40 | 13.53 | 1,635,496 | -0.20(-1.46%) |
Jul 23, 2012 | 14.02 | 14.03 | 13.02 | 13.73 | 3,649,873 | -1.17(-7.85%) |
Jul 20, 2012 | 15.17 | 15.23 | 14.56 | 14.90 | 1,604,043 | -0.39(-2.55%) |
Jul 19, 2012 | 16.04 | 16.04 | 14.93 | 15.29 | 1,948,969 | -0.72(-4.50%) |
Jul 18, 2012 | 16.21 | 16.38 | 15.96 | 16.01 | 921,587 | -0.19(-1.17%) |
Jul 17, 2012 | 16.32 | 16.42 | 16.00 | 16.20 | 794,492 | -0.01(-0.06%) |
Jul 16, 2012 | 16.23 | 16.34 | 15.91 | 16.21 | 794,354 | -0.14(-0.86%) |
Jul 13, 2012 | 16.48 | 16.70 | 16.34 | 16.35 | 1,191,949 | -0.01(-0.06%) |
Jul 12, 2012 | 16.14 | 16.49 | 15.91 | 16.36 | 1,104,624 | +0.07(+0.43%) |
Jul 11, 2012 | 15.82 | 16.34 | 15.68 | 16.29 | 2,972,221 | +0.50(+3.17%) |
Jul 10, 2012 | 16.75 | 16.75 | 15.60 | 15.79 | 1,654,462 | -0.76(-4.59%) |
Jul 09, 2012 | 15.94 | 16.87 | 15.88 | 16.55 | 2,565,840 | +0.81(+5.15%) |
Jul 06, 2012 | 16.35 | 16.40 | 15.60 | 15.74 | 1,338,348 | -0.72(-4.37%) |
Jul 05, 2012 | 16.41 | 16.70 | 16.39 | 16.46 | 778,984 | +0.08(+0.49%) |
Jul 03, 2012 | 16.35 | 16.49 | 16.23 | 16.38 | 399,742 | +0.15(+0.92%) |
Jul 02, 2012 | 15.80 | 16.25 | 15.78 | 16.23 | 1,518,083 | +0.46(+2.92%) |
Jun 29, 2012 | 15.87 | 15.97 | 15.64 | 15.77 | 842,487 | +0.32(+2.07%) |
Jun 28, 2012 | 15.70 | 15.83 | 14.74 | 15.45 | 1,664,051 | -0.32(-2.03%) |
Jun 27, 2012 | 15.85 | 16.02 | 15.76 | 15.77 | 767,747 | -0.05(-0.32%) |
Jun 26, 2012 | 15.63 | 16.09 | 15.60 | 15.82 | 2,158,023 | +0.25(+1.61%) |
Jun 25, 2012 | 15.07 | 15.78 | 15.04 | 15.57 | 1,274,664 | +0.44(+2.91%) |
Jun 22, 2012 | 14.85 | 15.38 | 14.77 | 15.13 | 1,815,447 | +0.42(+2.82%) |
Jun 21, 2012 | 14.98 | 15.20 | 14.67 | 14.71 | 973,462 | -0.27(-1.77%) |
Jun 20, 2012 | 15.14 | 15.36 | 14.95 | 14.98 | 1,133,282 | -0.08(-0.53%) |
Jun 19, 2012 | 14.89 | 15.13 | 14.84 | 15.06 | 868,602 | +0.26(+1.76%) |
Jun 18, 2012 | 14.62 | 14.95 | 14.50 | 14.80 | 827,964 | +0.20(+1.37%) |
Jun 15, 2012 | 14.42 | 14.81 | 14.30 | 14.60 | 2,256,570 | +0.16(+1.11%) |
Jun 14, 2012 | 14.50 | 14.55 | 14.16 | 14.44 | 1,112,560 | +0.00(+0.00%) |
Jun 13, 2012 | 14.69 | 14.77 | 14.37 | 14.44 | 870,741 | -0.19(-1.30%) |
Jun 12, 2012 | 14.31 | 14.71 | 14.25 | 14.63 | 663,858 | +0.26(+1.81%) |
Jun 11, 2012 | 14.82 | 14.98 | 14.36 | 14.37 | 1,479,218 | -0.11(-0.76%) |
Jun 08, 2012 | 14.05 | 14.62 | 13.91 | 14.48 | 1,048,566 | +0.37(+2.62%) |
Jun 07, 2012 | 14.23 | 14.40 | 13.96 | 14.11 | 769,423 | +0.13(+0.93%) |
Jun 06, 2012 | 14.24 | 14.50 | 13.72 | 13.98 | 1,573,010 | -0.16(-1.13%) |
Jun 05, 2012 | 13.80 | 14.44 | 13.68 | 14.14 | 1,636,450 | +0.29(+2.09%) |
Jun 04, 2012 | 13.36 | 13.89 | 13.24 | 13.85 | 886,101 | +0.55(+4.14%) |
Jun 01, 2012 | 13.46 | 13.58 | 13.24 | 13.30 | 786,292 | -0.35(-2.56%) |
May 31, 2012 | 13.75 | 13.79 | 13.35 | 13.65 | 885,148 | -0.14(-1.02%) |
May 30, 2012 | 13.77 | 13.98 | 13.55 | 13.79 | 882,625 | -0.03(-0.22%) |
May 29, 2012 | 13.83 | 13.96 | 13.39 | 13.82 | 1,021,019 | +0.12(+0.88%) |
May 25, 2012 | 13.64 | 13.71 | 13.49 | 13.70 | 899,892 | +0.11(+0.81%) |
May 24, 2012 | 13.61 | 13.62 | 13.30 | 13.59 | 644,970 | -0.01(-0.07%) |
May 23, 2012 | 13.71 | 13.75 | 13.21 | 13.60 | 937,673 | -0.03(-0.22%) |
May 22, 2012 | 13.54 | 13.87 | 13.50 | 13.63 | 2,022,270 | +0.13(+0.96%) |
May 21, 2012 | 13.01 | 13.55 | 12.95 | 13.50 | 1,212,110 | +0.55(+4.25%) |
May 18, 2012 | 12.87 | 13.09 | 12.79 | 12.95 | 1,136,674 | +0.07(+0.54%) |
May 17, 2012 | 13.12 | 13.12 | 12.83 | 12.88 | 1,012,386 | -0.17(-1.30%) |
May 16, 2012 | 13.07 | 13.20 | 12.97 | 13.05 | 1,094,817 | +0.02(+0.15%) |
May 15, 2012 | 12.95 | 13.25 | 12.95 | 13.03 | 794,860 | +0.08(+0.62%) |
May 14, 2012 | 12.60 | 13.09 | 12.57 | 12.95 | 1,287,929 | +0.20(+1.57%) |
May 11, 2012 | 12.27 | 12.75 | 12.27 | 12.75 | 818,203 | +0.36(+2.91%) |
May 10, 2012 | 12.42 | 12.50 | 12.30 | 12.39 | 608,501 | +0.14(+1.14%) |
May 09, 2012 | 12.22 | 12.59 | 12.21 | 12.25 | 1,068,645 | -0.08(-0.65%) |
May 08, 2012 | 11.74 | 12.35 | 11.19 | 12.33 | 1,898,099 | +0.11(+0.90%) |
May 07, 2012 | 12.01 | 12.26 | 11.86 | 12.22 | 757,607 | +0.15(+1.24%) |
May 04, 2012 | 12.38 | 12.53 | 12.06 | 12.07 | 912,340 | -0.44(-3.52%) |
May 03, 2012 | 12.21 | 12.55 | 12.21 | 12.51 | 1,236,657 | +0.25(+2.04%) |
May 02, 2012 | 12.00 | 12.29 | 11.92 | 12.26 | 574,970 | +0.19(+1.57%) |