Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.78 | 15.00 | 14.59 | 14.63 | 3,046,907 | -0.23(-1.57%) |
Jul 30, 2012 | 15.39 | 15.43 | 14.82 | 14.86 | 1,855,008 | -0.51(-3.29%) |
Jul 27, 2012 | 14.68 | 15.44 | 14.64 | 15.37 | 1,946,087 | +0.77(+5.26%) |
Jul 26, 2012 | 14.57 | 14.66 | 14.35 | 14.60 | 1,121,871 | +0.29(+2.04%) |
Jul 25, 2012 | 14.40 | 14.58 | 14.21 | 14.31 | 1,031,636 | +0.00(+0.02%) |
Jul 24, 2012 | 14.56 | 14.65 | 14.17 | 14.30 | 1,844,219 | -0.22(-1.54%) |
Jul 23, 2012 | 14.38 | 14.85 | 14.26 | 14.53 | 3,014,378 | -0.18(-1.21%) |
Jul 20, 2012 | 14.91 | 14.98 | 14.64 | 14.71 | 1,998,409 | -0.35(-2.35%) |
Jul 19, 2012 | 14.92 | 15.27 | 14.90 | 15.06 | 3,562,520 | +0.16(+1.08%) |
Jul 18, 2012 | 14.51 | 15.16 | 14.51 | 14.90 | 2,441,425 | +0.33(+2.27%) |
Jul 17, 2012 | 14.41 | 14.74 | 14.32 | 14.57 | 2,439,349 | +0.25(+1.73%) |
Jul 16, 2012 | 14.61 | 14.63 | 14.25 | 14.32 | 1,252,614 | -0.36(-2.45%) |
Jul 13, 2012 | 14.41 | 14.80 | 14.36 | 14.68 | 1,592,497 | +0.33(+2.32%) |
Jul 12, 2012 | 14.22 | 14.44 | 13.94 | 14.35 | 1,918,485 | +0.13(+0.91%) |
Jul 11, 2012 | 14.44 | 14.50 | 14.13 | 14.22 | 1,968,648 | -0.20(-1.39%) |
Jul 10, 2012 | 15.20 | 15.32 | 14.28 | 14.42 | 3,782,519 | -0.68(-4.50%) |
Jul 09, 2012 | 15.43 | 15.44 | 15.01 | 15.10 | 1,953,912 | -0.41(-2.63%) |
Jul 06, 2012 | 15.72 | 15.74 | 15.36 | 15.50 | 1,114,478 | -0.41(-2.59%) |
Jul 05, 2012 | 15.85 | 16.13 | 15.73 | 15.92 | 1,492,502 | +0.05(+0.32%) |
Jul 03, 2012 | 15.69 | 15.91 | 15.62 | 15.87 | 675,613 | +0.22(+1.40%) |
Jul 02, 2012 | 15.75 | 15.88 | 15.49 | 15.65 | 1,803,135 | -0.09(-0.57%) |
Jun 29, 2012 | 15.50 | 15.76 | 15.50 | 15.74 | 1,974,826 | +0.45(+2.95%) |
Jun 28, 2012 | 15.06 | 15.29 | 14.95 | 15.28 | 1,463,958 | +0.03(+0.17%) |
Jun 27, 2012 | 15.25 | 15.42 | 15.19 | 15.26 | 1,179,353 | +0.01(+0.06%) |
Jun 26, 2012 | 15.12 | 15.38 | 14.96 | 15.25 | 2,382,780 | +0.22(+1.48%) |
Jun 25, 2012 | 15.25 | 15.31 | 14.91 | 15.03 | 2,068,071 | -0.46(-2.97%) |
Jun 22, 2012 | 15.55 | 15.58 | 15.33 | 15.49 | 1,954,339 | +0.10(+0.63%) |
Jun 21, 2012 | 15.83 | 16.00 | 15.36 | 15.39 | 5,075,347 | -0.37(-2.34%) |
Jun 20, 2012 | 16.01 | 16.09 | 15.72 | 15.76 | 2,183,247 | -0.28(-1.76%) |
Jun 19, 2012 | 15.61 | 16.13 | 15.61 | 16.04 | 4,104,949 | +0.46(+2.92%) |
Jun 18, 2012 | 15.73 | 15.83 | 15.57 | 15.59 | 3,738,470 | -0.31(-1.94%) |
Jun 15, 2012 | 16.02 | 16.05 | 15.79 | 15.89 | 3,250,243 | -0.08(-0.50%) |
Jun 14, 2012 | 16.19 | 16.20 | 15.82 | 15.97 | 2,452,284 | -0.20(-1.25%) |
Jun 13, 2012 | 16.29 | 16.49 | 16.08 | 16.18 | 2,258,089 | -0.20(-1.25%) |
Jun 12, 2012 | 16.26 | 16.44 | 15.98 | 16.38 | 2,928,265 | +0.23(+1.40%) |
Jun 11, 2012 | 17.14 | 17.21 | 16.13 | 16.15 | 2,449,301 | -0.83(-4.88%) |
Jun 08, 2012 | 16.66 | 17.04 | 16.61 | 16.98 | 3,191,384 | +0.28(+1.70%) |
Jun 07, 2012 | 16.75 | 17.04 | 16.53 | 16.70 | 3,197,255 | +0.27(+1.65%) |
Jun 06, 2012 | 16.15 | 16.43 | 16.06 | 16.43 | 1,730,510 | +0.47(+2.95%) |
Jun 05, 2012 | 15.77 | 16.00 | 15.68 | 15.96 | 3,479,346 | +0.12(+0.73%) |
Jun 04, 2012 | 16.25 | 16.32 | 15.60 | 15.84 | 4,469,877 | -0.40(-2.48%) |
Jun 01, 2012 | 16.68 | 16.76 | 16.21 | 16.25 | 5,114,909 | -0.99(-5.76%) |
May 31, 2012 | 17.69 | 17.71 | 17.06 | 17.24 | 2,916,631 | -0.48(-2.72%) |
May 30, 2012 | 17.96 | 18.03 | 17.69 | 17.72 | 1,296,355 | -0.54(-2.97%) |
May 29, 2012 | 18.12 | 18.46 | 18.07 | 18.26 | 2,285,808 | +0.36(+2.01%) |
May 25, 2012 | 17.85 | 18.00 | 17.71 | 17.90 | 2,223,032 | +0.10(+0.54%) |
May 24, 2012 | 17.86 | 17.93 | 17.61 | 17.81 | 3,278,035 | -0.01(-0.04%) |
May 23, 2012 | 17.45 | 17.89 | 17.18 | 17.82 | 1,956,787 | +0.16(+0.88%) |
May 22, 2012 | 17.39 | 17.75 | 17.31 | 17.66 | 2,922,152 | +0.33(+1.93%) |
May 21, 2012 | 16.88 | 17.35 | 16.76 | 17.33 | 1,702,935 | +0.57(+3.41%) |
May 18, 2012 | 16.79 | 17.03 | 16.66 | 16.75 | 4,267,954 | -0.00(-0.03%) |
May 17, 2012 | 17.45 | 17.53 | 16.53 | 16.76 | 5,202,119 | -0.74(-4.21%) |
May 16, 2012 | 18.17 | 18.21 | 17.46 | 17.50 | 3,709,794 | -0.58(-3.23%) |
May 15, 2012 | 18.48 | 18.53 | 17.98 | 18.08 | 3,187,534 | -0.40(-2.14%) |
May 14, 2012 | 18.52 | 18.70 | 18.43 | 18.48 | 2,437,384 | -0.35(-1.86%) |
May 11, 2012 | 18.62 | 19.06 | 18.58 | 18.83 | 2,173,673 | +0.04(+0.23%) |
May 10, 2012 | 18.66 | 18.99 | 18.58 | 18.78 | 4,558,087 | +0.27(+1.45%) |
May 09, 2012 | 18.03 | 18.84 | 17.98 | 18.51 | 6,291,976 | +0.23(+1.27%) |
May 08, 2012 | 18.16 | 18.35 | 17.53 | 18.28 | 6,401,644 | -0.03(-0.16%) |
May 07, 2012 | 18.15 | 18.55 | 18.10 | 18.31 | 5,281,624 | +0.01(+0.08%) |
May 04, 2012 | 17.59 | 18.71 | 17.39 | 18.30 | 10,323,720 | +0.48(+2.71%) |
May 03, 2012 | 18.35 | 18.42 | 17.66 | 17.81 | 3,954,342 | -0.59(-3.21%) |
May 02, 2012 | 17.96 | 18.44 | 17.33 | 18.40 | 4,708,688 | +0.06(+0.35%) |