Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.59 | 14.59 | 13.98 | 14.20 | 3,521,406 | -0.29(-2.01%) |
Jul 30, 2012 | 14.64 | 14.68 | 14.29 | 14.49 | 4,114,083 | -0.13(-0.89%) |
Jul 27, 2012 | 14.59 | 14.67 | 14.36 | 14.62 | 1,500,802 | +0.30(+2.07%) |
Jul 26, 2012 | 14.23 | 14.43 | 14.09 | 14.33 | 1,754,198 | +0.33(+2.33%) |
Jul 25, 2012 | 13.98 | 14.06 | 13.90 | 14.00 | 1,979,270 | +0.19(+1.34%) |
Jul 24, 2012 | 14.18 | 14.19 | 13.70 | 13.82 | 4,209,213 | -0.37(-2.58%) |
Jul 23, 2012 | 14.19 | 14.25 | 13.95 | 14.18 | 2,134,665 | -0.20(-1.36%) |
Jul 20, 2012 | 14.66 | 14.66 | 14.37 | 14.38 | 1,425,095 | -0.36(-2.42%) |
Jul 19, 2012 | 14.86 | 14.93 | 14.65 | 14.73 | 1,180,720 | -0.01(-0.07%) |
Jul 18, 2012 | 14.66 | 14.80 | 14.63 | 14.74 | 976,184 | +0.07(+0.44%) |
Jul 17, 2012 | 14.52 | 14.69 | 14.40 | 14.68 | 946,800 | +0.22(+1.49%) |
Jul 16, 2012 | 14.50 | 14.52 | 14.41 | 14.46 | 837,618 | -0.05(-0.35%) |
Jul 13, 2012 | 14.30 | 14.54 | 14.26 | 14.51 | 1,005,258 | +0.27(+1.87%) |
Jul 12, 2012 | 14.18 | 14.34 | 14.09 | 14.25 | 1,810,894 | -0.08(-0.53%) |
Jul 11, 2012 | 14.31 | 14.37 | 14.21 | 14.32 | 2,079,468 | +0.11(+0.78%) |
Jul 10, 2012 | 14.30 | 14.45 | 14.14 | 14.21 | 1,608,056 | -0.06(-0.39%) |
Jul 09, 2012 | 14.22 | 14.41 | 14.00 | 14.27 | 2,406,783 | -0.02(-0.11%) |
Jul 06, 2012 | 14.42 | 14.46 | 14.23 | 14.28 | 997,656 | -0.24(-1.62%) |
Jul 05, 2012 | 14.53 | 14.61 | 14.35 | 14.52 | 1,509,987 | +0.18(+1.22%) |
Jul 03, 2012 | 14.44 | 14.53 | 14.25 | 14.34 | 1,069,635 | -0.06(-0.42%) |
Jul 02, 2012 | 14.27 | 14.41 | 14.15 | 14.40 | 1,343,431 | +0.13(+0.91%) |
Jun 29, 2012 | 14.13 | 14.27 | 14.08 | 14.27 | 2,279,432 | +0.44(+3.19%) |
Jun 28, 2012 | 13.90 | 13.90 | 13.66 | 13.83 | 1,665,121 | -0.13(-0.93%) |
Jun 27, 2012 | 13.86 | 14.05 | 13.84 | 13.96 | 1,310,655 | +0.16(+1.13%) |
Jun 26, 2012 | 13.73 | 13.85 | 13.64 | 13.81 | 1,622,177 | +0.08(+0.59%) |
Jun 25, 2012 | 13.88 | 13.90 | 13.70 | 13.73 | 1,615,748 | -0.18(-1.26%) |
Jun 22, 2012 | 13.99 | 14.05 | 13.85 | 13.90 | 5,493,216 | +0.05(+0.36%) |
Jun 21, 2012 | 14.28 | 14.31 | 13.84 | 13.85 | 1,681,032 | -0.41(-2.85%) |
Jun 20, 2012 | 14.14 | 14.34 | 14.09 | 14.26 | 1,939,171 | +0.10(+0.67%) |
Jun 19, 2012 | 14.01 | 14.23 | 14.01 | 14.16 | 1,329,257 | +0.22(+1.58%) |
Jun 18, 2012 | 13.69 | 14.01 | 13.69 | 13.94 | 1,584,059 | +0.14(+0.98%) |
Jun 15, 2012 | 13.82 | 14.02 | 13.75 | 13.81 | 1,924,470 | -0.01(-0.07%) |
Jun 14, 2012 | 13.98 | 14.01 | 13.73 | 13.82 | 2,330,728 | -0.12(-0.86%) |
Jun 13, 2012 | 14.02 | 14.11 | 13.92 | 13.94 | 1,659,994 | -0.20(-1.38%) |
Jun 12, 2012 | 14.15 | 14.21 | 14.01 | 14.13 | 1,723,509 | +0.05(+0.36%) |
Jun 11, 2012 | 14.26 | 14.30 | 14.08 | 14.08 | 1,595,915 | -0.08(-0.57%) |
Jun 08, 2012 | 14.09 | 14.25 | 14.02 | 14.16 | 1,454,306 | -0.05(-0.35%) |
Jun 07, 2012 | 14.40 | 14.49 | 14.20 | 14.21 | 1,759,142 | -0.03(-0.21%) |
Jun 06, 2012 | 13.81 | 14.25 | 13.81 | 14.24 | 1,805,606 | +0.44(+3.16%) |
Jun 05, 2012 | 13.69 | 13.91 | 13.64 | 13.81 | 1,947,110 | +0.12(+0.84%) |
Jun 04, 2012 | 13.14 | 13.78 | 13.14 | 13.69 | 1,826,062 | +0.16(+1.19%) |
Jun 01, 2012 | 13.67 | 13.67 | 13.53 | 13.53 | 2,090,105 | -0.25(-1.82%) |
May 31, 2012 | 13.88 | 13.98 | 13.73 | 13.78 | 2,218,666 | -0.13(-0.94%) |
May 30, 2012 | 14.03 | 14.11 | 13.91 | 13.91 | 1,637,643 | -0.25(-1.74%) |
May 29, 2012 | 14.09 | 14.29 | 14.08 | 14.16 | 2,273,548 | +0.17(+1.22%) |
May 25, 2012 | 14.34 | 14.36 | 13.94 | 13.99 | 2,685,238 | -0.40(-2.79%) |
May 24, 2012 | 14.21 | 14.45 | 14.16 | 14.39 | 4,011,996 | +0.23(+1.59%) |
May 23, 2012 | 13.93 | 14.19 | 13.73 | 14.16 | 2,597,263 | +0.13(+0.93%) |
May 22, 2012 | 14.08 | 14.19 | 14.00 | 14.03 | 2,087,567 | -0.03(-0.18%) |
May 21, 2012 | 13.83 | 14.08 | 13.78 | 14.06 | 1,084,490 | +0.26(+1.91%) |
May 18, 2012 | 14.03 | 14.08 | 13.75 | 13.79 | 1,677,064 | -0.14(-1.00%) |
May 17, 2012 | 14.25 | 14.28 | 13.93 | 13.93 | 1,981,793 | -0.30(-2.09%) |
May 16, 2012 | 14.23 | 14.32 | 14.14 | 14.23 | 2,243,519 | +0.03(+0.25%) |
May 15, 2012 | 14.35 | 14.37 | 14.12 | 14.20 | 2,490,308 | -0.16(-1.11%) |
May 14, 2012 | 14.42 | 14.54 | 14.35 | 14.35 | 1,889,460 | -0.27(-1.83%) |
May 11, 2012 | 14.62 | 14.76 | 14.55 | 14.62 | 1,228,279 | -0.01(-0.10%) |
May 10, 2012 | 14.69 | 14.77 | 14.55 | 14.64 | 1,831,375 | -0.03(-0.24%) |
May 09, 2012 | 14.54 | 14.77 | 14.48 | 14.67 | 1,747,705 | -0.02(-0.17%) |
May 08, 2012 | 14.67 | 14.76 | 14.47 | 14.70 | 2,560,341 | -0.04(-0.27%) |
May 07, 2012 | 14.57 | 14.76 | 14.49 | 14.74 | 2,370,637 | +0.10(+0.71%) |
May 04, 2012 | 14.87 | 14.89 | 14.54 | 14.63 | 2,584,921 | -0.35(-2.32%) |
May 03, 2012 | 15.11 | 15.21 | 14.93 | 14.98 | 2,809,321 | -0.13(-0.89%) |
May 02, 2012 | 15.05 | 15.16 | 14.95 | 15.11 | 5,267,917 | +0.16(+1.06%) |