Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.46 | 13.53 | 13.37 | 13.38 | 10,600,051 | -0.10(-0.73%) |
Jul 30, 2012 | 13.41 | 13.56 | 13.39 | 13.47 | 7,544,245 | +0.06(+0.46%) |
Jul 27, 2012 | 13.38 | 13.49 | 13.33 | 13.41 | 10,060,342 | +0.07(+0.52%) |
Jul 26, 2012 | 13.08 | 13.39 | 13.08 | 13.34 | 10,306,145 | +0.36(+2.76%) |
Jul 25, 2012 | 13.13 | 13.15 | 12.96 | 12.98 | 7,250,689 | -0.08(-0.62%) |
Jul 24, 2012 | 13.20 | 13.20 | 12.99 | 13.06 | 6,092,979 | -0.13(-1.00%) |
Jul 23, 2012 | 13.25 | 13.29 | 13.15 | 13.20 | 4,948,045 | -0.10(-0.77%) |
Jul 20, 2012 | 13.22 | 13.38 | 13.20 | 13.30 | 6,674,214 | +0.04(+0.27%) |
Jul 19, 2012 | 13.29 | 13.30 | 13.16 | 13.26 | 8,416,598 | -0.04(-0.28%) |
Jul 18, 2012 | 13.09 | 13.30 | 13.09 | 13.30 | 10,237,199 | +0.20(+1.50%) |
Jul 17, 2012 | 13.14 | 13.21 | 13.07 | 13.10 | 8,585,160 | -0.01(-0.10%) |
Jul 16, 2012 | 13.04 | 13.17 | 13.03 | 13.12 | 7,820,707 | +0.04(+0.29%) |
Jul 13, 2012 | 12.94 | 13.15 | 12.93 | 13.08 | 7,624,439 | +0.17(+1.33%) |
Jul 12, 2012 | 12.86 | 12.95 | 12.85 | 12.91 | 6,725,551 | +0.01(+0.07%) |
Jul 11, 2012 | 12.95 | 12.98 | 12.85 | 12.90 | 7,615,158 | -0.03(-0.23%) |
Jul 10, 2012 | 12.87 | 12.96 | 12.83 | 12.93 | 6,258,132 | +0.13(+0.99%) |
Jul 09, 2012 | 12.88 | 12.90 | 12.75 | 12.80 | 9,163,097 | -0.08(-0.64%) |
Jul 06, 2012 | 12.84 | 12.92 | 12.81 | 12.89 | 4,481,384 | -0.02(-0.16%) |
Jul 05, 2012 | 12.91 | 13.05 | 12.88 | 12.91 | 6,089,226 | -0.03(-0.23%) |
Jul 03, 2012 | 12.97 | 13.05 | 12.90 | 12.94 | 4,250,222 | -0.05(-0.39%) |
Jul 02, 2012 | 13.06 | 13.07 | 12.89 | 12.99 | 8,554,845 | +0.01(+0.04%) |
Jun 29, 2012 | 12.97 | 13.01 | 12.88 | 12.98 | 8,571,399 | +0.17(+1.30%) |
Jun 28, 2012 | 12.71 | 12.82 | 12.68 | 12.82 | 5,854,057 | +0.03(+0.25%) |
Jun 27, 2012 | 12.64 | 12.83 | 12.64 | 12.78 | 6,429,885 | +0.14(+1.10%) |
Jun 26, 2012 | 12.65 | 12.70 | 12.60 | 12.64 | 10,135,871 | +0.02(+0.16%) |
Jun 25, 2012 | 12.50 | 12.65 | 12.45 | 12.62 | 7,135,696 | +0.05(+0.44%) |
Jun 22, 2012 | 12.61 | 12.62 | 12.55 | 12.57 | 7,464,788 | +0.00(+0.02%) |
Jun 21, 2012 | 12.71 | 12.80 | 12.56 | 12.57 | 8,945,775 | -0.11(-0.88%) |
Jun 20, 2012 | 12.79 | 12.81 | 12.63 | 12.68 | 8,525,230 | -0.12(-0.94%) |
Jun 19, 2012 | 12.87 | 12.91 | 12.79 | 12.80 | 7,858,013 | -0.07(-0.53%) |
Jun 18, 2012 | 12.79 | 12.90 | 12.79 | 12.87 | 7,282,885 | +0.08(+0.63%) |
Jun 15, 2012 | 12.83 | 12.87 | 12.73 | 12.79 | 10,714,927 | +0.05(+0.39%) |
Jun 14, 2012 | 12.66 | 12.76 | 12.65 | 12.74 | 10,118,193 | +0.10(+0.76%) |
Jun 13, 2012 | 12.60 | 12.69 | 12.51 | 12.64 | 6,887,969 | +0.02(+0.15%) |
Jun 12, 2012 | 12.59 | 12.62 | 12.47 | 12.62 | 6,750,729 | +0.04(+0.33%) |
Jun 11, 2012 | 12.68 | 12.70 | 12.57 | 12.58 | 7,016,054 | -0.05(-0.39%) |
Jun 08, 2012 | 12.46 | 12.65 | 12.45 | 12.63 | 8,293,156 | +0.13(+1.04%) |
Jun 07, 2012 | 12.45 | 12.53 | 12.43 | 12.50 | 10,097,887 | +0.11(+0.90%) |
Jun 06, 2012 | 12.34 | 12.41 | 12.29 | 12.39 | 8,818,840 | +0.10(+0.78%) |
Jun 05, 2012 | 12.25 | 12.33 | 12.16 | 12.29 | 9,947,014 | +0.08(+0.65%) |
Jun 04, 2012 | 12.19 | 12.22 | 12.13 | 12.21 | 12,869,666 | +0.03(+0.22%) |
Jun 01, 2012 | 12.18 | 12.34 | 12.16 | 12.19 | 13,507,502 | -0.14(-1.15%) |
May 31, 2012 | 12.21 | 12.39 | 12.18 | 12.33 | 14,781,142 | +0.03(+0.26%) |
May 30, 2012 | 12.34 | 12.43 | 12.27 | 12.29 | 8,283,387 | -0.09(-0.72%) |
May 29, 2012 | 12.36 | 12.41 | 12.28 | 12.38 | 32,126,674 | +0.06(+0.47%) |
May 25, 2012 | 12.28 | 12.37 | 12.27 | 12.32 | 31,497,740 | +0.06(+0.46%) |
May 24, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 9,848,787 | +0.02(+0.14%) |
May 23, 2012 | 12.37 | 12.44 | 12.21 | 12.25 | 12,255,674 | -0.13(-1.02%) |
May 22, 2012 | 12.31 | 12.42 | 12.31 | 12.38 | 8,300,672 | +0.08(+0.63%) |
May 21, 2012 | 12.26 | 12.31 | 12.22 | 12.30 | 9,504,148 | +0.04(+0.31%) |
May 18, 2012 | 12.29 | 12.40 | 12.24 | 12.26 | 12,106,534 | -0.01(-0.08%) |
May 17, 2012 | 12.36 | 12.39 | 12.27 | 12.27 | 8,103,938 | -0.10(-0.78%) |
May 16, 2012 | 12.40 | 12.44 | 12.31 | 12.37 | 8,783,903 | -0.02(-0.12%) |
May 15, 2012 | 12.40 | 12.45 | 12.33 | 12.38 | 12,067,627 | -0.01(-0.09%) |
May 14, 2012 | 12.28 | 12.45 | 12.22 | 12.39 | 13,149,568 | +0.10(+0.81%) |
May 11, 2012 | 12.26 | 12.34 | 12.23 | 12.29 | 7,386,502 | +0.02(+0.12%) |
May 10, 2012 | 12.19 | 12.31 | 12.15 | 12.28 | 12,990,251 | +0.18(+1.47%) |
May 09, 2012 | 12.04 | 12.16 | 12.02 | 12.10 | 10,494,525 | -0.01(-0.08%) |
May 08, 2012 | 12.08 | 12.15 | 12.06 | 12.11 | 8,874,306 | +0.01(+0.09%) |
May 07, 2012 | 11.99 | 12.12 | 11.98 | 12.10 | 12,153,752 | +0.11(+0.90%) |
May 04, 2012 | 11.99 | 12.07 | 11.96 | 11.99 | 10,437,501 | -0.01(-0.05%) |
May 03, 2012 | 12.01 | 12.09 | 11.99 | 12.00 | 8,933,387 | -0.04(-0.30%) |
May 02, 2012 | 12.02 | 12.05 | 12.00 | 12.03 | 9,971,805 | +0.00(+0.00%) |