Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.86 | 16.86 | 16.04 | 16.04 | 545,929 | -0.74(-4.43%) |
Jul 30, 2012 | 16.72 | 16.89 | 16.37 | 16.78 | 443,622 | +0.08(+0.48%) |
Jul 27, 2012 | 16.86 | 16.89 | 16.52 | 16.70 | 519,220 | +0.00(+0.00%) |
Jul 26, 2012 | 16.46 | 16.81 | 16.22 | 16.70 | 822,459 | +0.44(+2.68%) |
Jul 25, 2012 | 15.60 | 16.41 | 15.51 | 16.26 | 934,132 | +0.94(+6.15%) |
Jul 24, 2012 | 15.04 | 15.33 | 14.91 | 15.32 | 493,906 | +0.42(+2.79%) |
Jul 23, 2012 | 14.78 | 15.02 | 14.73 | 14.91 | 386,102 | -0.30(-1.96%) |
Jul 20, 2012 | 15.16 | 15.45 | 15.08 | 15.20 | 552,956 | -0.13(-0.84%) |
Jul 19, 2012 | 14.61 | 15.33 | 14.59 | 15.33 | 756,342 | +0.90(+6.25%) |
Jul 18, 2012 | 14.11 | 14.73 | 14.11 | 14.43 | 332,437 | -0.01(-0.07%) |
Jul 17, 2012 | 14.24 | 14.50 | 14.00 | 14.44 | 320,439 | +0.24(+1.68%) |
Jul 16, 2012 | 14.26 | 14.47 | 14.09 | 14.20 | 288,356 | -0.06(-0.42%) |
Jul 13, 2012 | 14.48 | 14.58 | 14.23 | 14.26 | 332,787 | -0.04(-0.28%) |
Jul 12, 2012 | 13.83 | 14.41 | 13.58 | 14.30 | 519,200 | +0.12(+0.84%) |
Jul 11, 2012 | 14.23 | 14.37 | 13.96 | 14.18 | 392,246 | +0.03(+0.21%) |
Jul 10, 2012 | 15.02 | 15.16 | 14.03 | 14.15 | 623,587 | -0.77(-5.18%) |
Jul 09, 2012 | 14.81 | 14.99 | 14.63 | 14.93 | 697,239 | +0.04(+0.27%) |
Jul 06, 2012 | 15.27 | 15.38 | 14.81 | 14.89 | 636,640 | -0.69(-4.46%) |
Jul 05, 2012 | 15.39 | 15.80 | 15.26 | 15.58 | 896,213 | +0.21(+1.36%) |
Jul 03, 2012 | 14.88 | 15.39 | 14.79 | 15.37 | 529,911 | +0.87(+6.02%) |
Jul 02, 2012 | 14.27 | 14.68 | 14.27 | 14.50 | 384,570 | +0.17(+1.18%) |
Jun 29, 2012 | 14.45 | 14.50 | 14.13 | 14.33 | 544,232 | +0.61(+4.41%) |
Jun 28, 2012 | 13.90 | 14.16 | 13.57 | 13.73 | 536,987 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.33 | 13.77 | 14.27 | 650,178 | +0.29(+2.06%) |
Jun 26, 2012 | 14.39 | 14.56 | 13.96 | 13.98 | 466,023 | -0.45(-3.09%) |
Jun 25, 2012 | 14.43 | 14.54 | 14.13 | 14.43 | 492,794 | -0.11(-0.75%) |
Jun 22, 2012 | 14.57 | 14.75 | 14.24 | 14.54 | 605,711 | -0.06(-0.41%) |
Jun 21, 2012 | 15.58 | 15.59 | 14.60 | 14.60 | 979,346 | -1.11(-7.07%) |
Jun 20, 2012 | 16.06 | 16.19 | 15.51 | 15.71 | 717,426 | -0.45(-2.76%) |
Jun 19, 2012 | 15.81 | 16.31 | 15.57 | 16.16 | 591,667 | +0.38(+2.39%) |
Jun 18, 2012 | 15.46 | 16.01 | 15.26 | 15.78 | 664,808 | +0.17(+1.08%) |
Jun 15, 2012 | 15.72 | 15.88 | 15.33 | 15.61 | 2,376,397 | -0.05(-0.32%) |
Jun 14, 2012 | 16.01 | 16.17 | 15.39 | 15.66 | 991,425 | -0.19(-1.19%) |
Jun 13, 2012 | 15.96 | 16.24 | 15.69 | 15.85 | 1,001,549 | -0.08(-0.50%) |
Jun 12, 2012 | 15.24 | 15.94 | 15.19 | 15.93 | 873,020 | +0.80(+5.31%) |
Jun 11, 2012 | 15.57 | 15.66 | 15.00 | 15.12 | 581,163 | -0.35(-2.24%) |
Jun 08, 2012 | 14.97 | 15.52 | 14.71 | 15.47 | 554,276 | +0.22(+1.43%) |
Jun 07, 2012 | 15.78 | 15.87 | 15.02 | 15.25 | 646,704 | -0.39(-2.47%) |
Jun 06, 2012 | 15.35 | 15.82 | 15.30 | 15.64 | 1,332,768 | +0.66(+4.44%) |
Jun 05, 2012 | 14.60 | 15.02 | 14.52 | 14.98 | 793,733 | +0.38(+2.58%) |
Jun 04, 2012 | 14.61 | 14.71 | 14.08 | 14.60 | 703,881 | -0.01(-0.07%) |
Jun 01, 2012 | 13.83 | 14.66 | 13.77 | 14.61 | 856,397 | +0.92(+6.74%) |
May 31, 2012 | 14.11 | 14.22 | 13.55 | 13.69 | 526,345 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.32 | 13.53 | 14.12 | 731,691 | -0.20(-1.39%) |
May 29, 2012 | 14.51 | 14.66 | 14.17 | 14.32 | 493,123 | -0.01(-0.07%) |
May 25, 2012 | 14.29 | 14.53 | 14.10 | 14.33 | 417,632 | +0.07(+0.49%) |
May 24, 2012 | 14.53 | 14.68 | 13.91 | 14.26 | 766,335 | +0.08(+0.56%) |
May 23, 2012 | 13.26 | 14.25 | 12.94 | 14.18 | 1,013,482 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.13 | 13.49 | 13.64 | 787,277 | -0.14(-1.01%) |
May 21, 2012 | 13.18 | 13.82 | 13.14 | 13.78 | 516,746 | +0.66(+5.07%) |
May 18, 2012 | 13.10 | 13.49 | 12.84 | 13.11 | 1,130,906 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.97 | 12.43 | 12.71 | 1,001,118 | +0.42(+3.39%) |
May 16, 2012 | 12.40 | 12.94 | 12.02 | 12.30 | 1,212,005 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.25 | 12.40 | 1,876,545 | -1.51(-10.84%) |
May 14, 2012 | 14.24 | 14.63 | 13.90 | 13.90 | 573,840 | -0.70(-4.82%) |
May 11, 2012 | 14.42 | 14.92 | 14.36 | 14.61 | 483,219 | -0.03(-0.20%) |
May 10, 2012 | 14.79 | 15.07 | 14.56 | 14.64 | 666,556 | +0.09(+0.61%) |
May 09, 2012 | 14.16 | 14.88 | 13.94 | 14.55 | 1,159,916 | -0.01(-0.07%) |
May 08, 2012 | 14.19 | 14.57 | 14.15 | 14.56 | 843,593 | -0.05(-0.34%) |
May 07, 2012 | 15.23 | 15.37 | 14.56 | 14.61 | 751,768 | -0.64(-4.23%) |
May 04, 2012 | 14.92 | 15.31 | 14.70 | 15.25 | 924,951 | +0.33(+2.19%) |
May 03, 2012 | 15.41 | 15.42 | 14.61 | 14.93 | 694,305 | -0.60(-3.83%) |
May 02, 2012 | 15.72 | 15.72 | 15.27 | 15.52 | 458,464 | -0.40(-2.49%) |