Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.27 | 16.27 | 14.95 | 15.23 | 1,473,727 | -0.87(-5.43%) |
Jul 30, 2012 | 16.53 | 16.76 | 15.99 | 16.10 | 1,093,591 | -0.19(-1.17%) |
Jul 27, 2012 | 15.77 | 16.50 | 15.77 | 16.29 | 1,871,120 | +0.70(+4.51%) |
Jul 26, 2012 | 15.12 | 15.61 | 15.00 | 15.59 | 807,468 | +0.48(+3.16%) |
Jul 25, 2012 | 15.23 | 15.25 | 15.08 | 15.11 | 1,768,784 | -0.03(-0.20%) |
Jul 24, 2012 | 15.51 | 15.90 | 14.38 | 15.14 | 1,222,173 | -0.19(-1.24%) |
Jul 23, 2012 | 15.19 | 15.62 | 14.62 | 15.33 | 367,777 | -0.13(-0.87%) |
Jul 20, 2012 | 15.83 | 15.90 | 15.23 | 15.47 | 857,210 | -0.22(-1.42%) |
Jul 19, 2012 | 15.51 | 16.27 | 15.51 | 15.69 | 863,912 | +0.07(+0.46%) |
Jul 18, 2012 | 15.77 | 15.85 | 15.40 | 15.62 | 1,629,160 | +0.27(+1.77%) |
Jul 17, 2012 | 15.68 | 15.84 | 15.35 | 15.35 | 1,449,178 | +0.07(+0.47%) |
Jul 16, 2012 | 15.71 | 15.77 | 14.76 | 15.27 | 859,811 | +0.09(+0.56%) |
Jul 13, 2012 | 14.58 | 15.25 | 14.47 | 15.19 | 1,201,746 | +0.80(+5.56%) |
Jul 12, 2012 | 13.93 | 14.56 | 13.40 | 14.39 | 1,260,051 | +0.56(+4.08%) |
Jul 11, 2012 | 13.98 | 14.09 | 13.62 | 13.82 | 950,251 | -0.23(-1.66%) |
Jul 10, 2012 | 14.72 | 15.18 | 13.85 | 14.06 | 2,512,769 | +0.21(+1.53%) |
Jul 09, 2012 | 16.37 | 16.37 | 13.83 | 13.85 | 3,387,812 | -2.96(-17.62%) |
Jul 06, 2012 | 16.94 | 17.44 | 16.58 | 16.81 | 561,035 | -0.23(-1.33%) |
Jul 05, 2012 | 16.88 | 17.68 | 16.56 | 17.03 | 858,191 | +0.47(+2.84%) |
Jul 03, 2012 | 16.33 | 16.56 | 16.04 | 16.56 | 666,774 | +0.42(+2.60%) |
Jul 02, 2012 | 15.90 | 16.55 | 15.77 | 16.14 | 1,414,632 | +0.27(+1.73%) |
Jun 29, 2012 | 16.43 | 16.48 | 15.38 | 15.87 | 7,191,984 | -0.51(-3.12%) |
Jun 28, 2012 | 16.81 | 16.82 | 16.30 | 16.38 | 1,758,666 | -0.45(-2.65%) |
Jun 27, 2012 | 17.14 | 17.42 | 16.67 | 16.83 | 1,174,777 | -0.20(-1.16%) |
Jun 26, 2012 | 17.35 | 17.79 | 16.43 | 17.02 | 2,221,091 | +0.20(+1.17%) |
Jun 25, 2012 | 17.55 | 17.61 | 16.61 | 16.83 | 1,655,506 | -1.17(-6.50%) |
Jun 22, 2012 | 17.91 | 18.00 | 17.55 | 18.00 | 1,317,147 | +0.17(+0.96%) |
Jun 21, 2012 | 18.32 | 18.37 | 17.35 | 17.82 | 795,542 | -0.58(-3.14%) |
Jun 20, 2012 | 18.96 | 18.86 | 18.34 | 18.40 | 951,978 | -0.56(-2.95%) |
Jun 19, 2012 | 19.25 | 19.44 | 18.91 | 18.96 | 1,259,435 | -0.16(-0.86%) |