Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.67 | 15.70 | 15.51 | 15.51 | 6,180,200 | -0.16(-1.03%) |
Jul 30, 2012 | 15.65 | 15.72 | 15.55 | 15.67 | 6,198,594 | +0.02(+0.10%) |
Jul 27, 2012 | 15.54 | 15.69 | 15.51 | 15.66 | 6,468,062 | +0.20(+1.32%) |
Jul 26, 2012 | 15.42 | 15.49 | 15.41 | 15.45 | 7,162,869 | +0.14(+0.91%) |
Jul 25, 2012 | 15.42 | 15.48 | 15.26 | 15.32 | 7,752,624 | -0.05(-0.35%) |
Jul 24, 2012 | 15.48 | 15.52 | 15.28 | 15.37 | 6,688,728 | -0.12(-0.80%) |
Jul 23, 2012 | 15.52 | 15.57 | 15.46 | 15.49 | 6,802,005 | -0.09(-0.59%) |
Jul 20, 2012 | 15.49 | 15.62 | 15.47 | 15.58 | 7,861,496 | +0.05(+0.31%) |
Jul 19, 2012 | 15.47 | 15.56 | 15.33 | 15.54 | 6,666,670 | +0.10(+0.63%) |
Jul 18, 2012 | 15.43 | 15.47 | 15.34 | 15.44 | 6,282,666 | +0.00(+0.00%) |
Jul 17, 2012 | 15.36 | 15.44 | 15.22 | 15.44 | 16,889,392 | +0.09(+0.56%) |
Jul 16, 2012 | 15.29 | 15.37 | 15.18 | 15.35 | 7,401,038 | +0.07(+0.46%) |
Jul 13, 2012 | 15.12 | 15.28 | 15.11 | 15.28 | 7,016,402 | +0.18(+1.17%) |
Jul 12, 2012 | 15.11 | 15.16 | 15.04 | 15.11 | 5,774,991 | -0.04(-0.28%) |
Jul 11, 2012 | 15.06 | 15.16 | 15.02 | 15.15 | 6,611,352 | +0.12(+0.82%) |
Jul 10, 2012 | 14.97 | 15.03 | 14.94 | 15.03 | 7,718,538 | +0.09(+0.61%) |
Jul 09, 2012 | 14.96 | 15.02 | 14.90 | 14.93 | 7,185,009 | -0.05(-0.32%) |
Jul 06, 2012 | 14.89 | 15.01 | 14.88 | 14.98 | 5,704,106 | +0.02(+0.14%) |
Jul 05, 2012 | 15.06 | 15.09 | 14.94 | 14.96 | 5,187,602 | -0.13(-0.89%) |
Jul 03, 2012 | 15.13 | 15.20 | 15.04 | 15.10 | 3,771,137 | -0.03(-0.18%) |
Jul 02, 2012 | 15.02 | 15.12 | 14.98 | 15.12 | 7,018,455 | +0.19(+1.29%) |
Jun 29, 2012 | 15.04 | 15.04 | 14.83 | 14.93 | 9,329,091 | +0.03(+0.18%) |
Jun 28, 2012 | 14.77 | 14.91 | 14.77 | 14.90 | 5,055,448 | +0.03(+0.22%) |
Jun 27, 2012 | 14.81 | 14.93 | 14.81 | 14.87 | 5,690,806 | +0.11(+0.76%) |
Jun 26, 2012 | 14.77 | 14.83 | 14.74 | 14.76 | 7,076,638 | +0.02(+0.15%) |
Jun 25, 2012 | 14.70 | 14.77 | 14.67 | 14.74 | 4,960,366 | -0.02(-0.15%) |
Jun 22, 2012 | 14.88 | 14.88 | 14.76 | 14.76 | 7,330,585 | -0.08(-0.51%) |
Jun 21, 2012 | 14.93 | 15.01 | 14.82 | 14.83 | 9,792,320 | -0.05(-0.32%) |
Jun 20, 2012 | 15.01 | 15.07 | 14.83 | 14.88 | 7,293,365 | -0.15(-1.00%) |
Jun 19, 2012 | 15.04 | 15.14 | 14.94 | 15.03 | 9,628,858 | +0.08(+0.50%) |
Jun 18, 2012 | 15.04 | 15.04 | 14.88 | 14.96 | 6,457,902 | +0.03(+0.18%) |
Jun 15, 2012 | 14.93 | 14.95 | 14.85 | 14.93 | 11,653,364 | +0.04(+0.29%) |
Jun 14, 2012 | 14.86 | 14.92 | 14.82 | 14.89 | 8,637,531 | +0.08(+0.51%) |
Jun 13, 2012 | 14.82 | 14.90 | 14.72 | 14.81 | 6,598,376 | -0.01(-0.07%) |
Jun 12, 2012 | 14.86 | 14.87 | 14.75 | 14.82 | 8,627,183 | -0.02(-0.11%) |
Jun 11, 2012 | 14.99 | 15.01 | 14.82 | 14.84 | 12,172,311 | -0.13(-0.86%) |
Jun 08, 2012 | 14.86 | 15.03 | 14.82 | 14.97 | 12,482,410 | +0.12(+0.83%) |
Jun 07, 2012 | 14.90 | 14.92 | 14.83 | 14.84 | 7,708,350 | +0.05(+0.33%) |
Jun 06, 2012 | 14.71 | 14.79 | 14.63 | 14.79 | 6,783,729 | +0.17(+1.17%) |
Jun 05, 2012 | 14.59 | 14.70 | 14.54 | 14.62 | 11,684,787 | +0.03(+0.18%) |
Jun 04, 2012 | 14.53 | 14.60 | 14.50 | 14.60 | 9,767,144 | +0.04(+0.29%) |
Jun 01, 2012 | 14.40 | 14.60 | 14.39 | 14.55 | 9,033,058 | +0.05(+0.37%) |
May 31, 2012 | 14.47 | 14.58 | 14.36 | 14.50 | 7,382,510 | +0.04(+0.29%) |
May 30, 2012 | 14.61 | 14.71 | 14.44 | 14.46 | 8,056,039 | -0.17(-1.16%) |
May 29, 2012 | 14.70 | 14.70 | 14.58 | 14.63 | 35,391,860 | +0.05(+0.33%) |
May 25, 2012 | 14.56 | 14.61 | 14.55 | 14.58 | 33,868,524 | +0.06(+0.40%) |
May 24, 2012 | 14.41 | 14.61 | 14.38 | 14.52 | 41,752,116 | +0.16(+1.14%) |
May 23, 2012 | 14.44 | 14.58 | 14.30 | 14.36 | 8,913,204 | -0.12(-0.80%) |
May 22, 2012 | 14.39 | 14.50 | 14.39 | 14.47 | 7,568,858 | +0.11(+0.77%) |
May 21, 2012 | 14.44 | 14.46 | 14.33 | 14.36 | 6,462,093 | -0.04(-0.29%) |
May 18, 2012 | 14.51 | 14.63 | 14.37 | 14.41 | 8,726,933 | -0.07(-0.48%) |
May 17, 2012 | 14.51 | 14.61 | 14.47 | 14.47 | 8,139,778 | -0.03(-0.18%) |
May 16, 2012 | 14.41 | 14.54 | 14.37 | 14.50 | 6,906,485 | +0.15(+1.03%) |
May 15, 2012 | 14.52 | 14.56 | 14.35 | 14.35 | 7,891,212 | -0.15(-1.06%) |
May 14, 2012 | 14.47 | 14.58 | 14.44 | 14.51 | 5,540,966 | -0.07(-0.51%) |
May 11, 2012 | 14.65 | 14.71 | 14.55 | 14.58 | 5,648,000 | -0.11(-0.72%) |
May 10, 2012 | 14.65 | 14.72 | 14.60 | 14.69 | 5,039,474 | +0.14(+0.98%) |
May 09, 2012 | 14.51 | 14.63 | 14.43 | 14.54 | 7,019,201 | -0.07(-0.47%) |
May 08, 2012 | 14.45 | 14.62 | 14.43 | 14.61 | 8,638,177 | +0.11(+0.77%) |
May 07, 2012 | 14.49 | 14.55 | 14.44 | 14.50 | 5,932,207 | +0.01(+0.07%) |
May 04, 2012 | 14.62 | 14.64 | 14.47 | 14.49 | 6,339,149 | +0.05(+0.37%) |
May 03, 2012 | 14.53 | 14.64 | 14.43 | 14.44 | 7,275,710 | -0.11(-0.77%) |
May 02, 2012 | 14.61 | 14.62 | 14.46 | 14.55 | 9,052,042 | -0.06(-0.44%) |