Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.03 | 17.61 | 16.88 | 17.50 | 5,919,083 | +0.43(+2.52%) |
Jul 30, 2012 | 17.29 | 17.33 | 16.47 | 17.07 | 5,605,420 | -0.12(-0.68%) |
Jul 27, 2012 | 16.50 | 17.41 | 16.29 | 17.19 | 7,343,312 | +0.83(+5.05%) |
Jul 26, 2012 | 14.37 | 16.57 | 14.37 | 16.36 | 18,702,438 | +3.70(+29.20%) |
Jul 25, 2012 | 13.70 | 13.80 | 12.61 | 12.66 | 5,921,203 | -0.25(-1.95%) |
Jul 24, 2012 | 13.21 | 13.33 | 12.68 | 12.91 | 5,577,502 | -0.26(-1.98%) |
Jul 23, 2012 | 13.16 | 13.62 | 12.80 | 13.18 | 4,221,240 | -0.50(-3.67%) |
Jul 20, 2012 | 13.56 | 13.91 | 13.43 | 13.68 | 3,823,307 | +0.00(+0.00%) |
Jul 19, 2012 | 14.40 | 14.61 | 13.35 | 13.68 | 7,476,104 | -0.70(-4.87%) |
Jul 18, 2012 | 14.59 | 15.09 | 14.29 | 14.38 | 4,692,974 | -0.32(-2.20%) |
Jul 17, 2012 | 14.58 | 14.83 | 13.76 | 14.70 | 4,713,035 | +0.29(+1.99%) |
Jul 16, 2012 | 14.75 | 14.75 | 14.26 | 14.41 | 2,817,312 | -0.48(-3.19%) |
Jul 13, 2012 | 14.45 | 15.02 | 14.40 | 14.89 | 3,213,560 | +0.50(+3.49%) |
Jul 12, 2012 | 13.98 | 14.55 | 13.76 | 14.39 | 3,497,233 | +0.16(+1.14%) |
Jul 11, 2012 | 14.78 | 14.91 | 14.09 | 14.23 | 5,098,107 | -0.56(-3.76%) |
Jul 10, 2012 | 16.03 | 16.29 | 14.54 | 14.78 | 5,508,323 | -1.06(-6.69%) |
Jul 09, 2012 | 15.87 | 16.02 | 15.45 | 15.84 | 2,675,901 | -0.13(-0.84%) |
Jul 06, 2012 | 16.25 | 16.25 | 15.72 | 15.98 | 2,893,051 | -0.64(-3.84%) |
Jul 05, 2012 | 16.57 | 17.06 | 16.25 | 16.61 | 3,195,326 | -0.10(-0.59%) |
Jul 03, 2012 | 15.54 | 16.80 | 15.50 | 16.71 | 3,274,348 | +1.25(+8.07%) |
Jul 02, 2012 | 16.00 | 16.07 | 15.12 | 15.46 | 5,316,904 | -0.54(-3.37%) |
Jun 29, 2012 | 15.78 | 16.29 | 15.61 | 16.00 | 5,104,102 | +0.98(+6.51%) |
Jun 28, 2012 | 14.50 | 15.06 | 14.41 | 15.02 | 5,524,585 | +0.27(+1.82%) |
Jun 27, 2012 | 14.52 | 14.86 | 14.33 | 14.75 | 5,244,017 | +0.24(+1.67%) |
Jun 26, 2012 | 14.49 | 14.64 | 14.13 | 14.51 | 2,927,642 | +0.04(+0.31%) |
Jun 25, 2012 | 15.04 | 15.18 | 14.06 | 14.47 | 5,749,914 | -1.22(-7.78%) |
Jun 22, 2012 | 15.98 | 16.14 | 15.51 | 15.69 | 5,232,782 | -0.06(-0.40%) |
Jun 21, 2012 | 16.96 | 17.03 | 15.61 | 15.75 | 4,737,594 | -1.16(-6.85%) |
Jun 20, 2012 | 17.14 | 17.31 | 16.53 | 16.91 | 4,739,950 | -0.27(-1.57%) |
Jun 19, 2012 | 16.86 | 17.59 | 16.82 | 17.18 | 4,968,276 | +0.44(+2.63%) |
Jun 18, 2012 | 16.20 | 16.82 | 15.96 | 16.74 | 3,973,082 | +0.28(+1.69%) |
Jun 15, 2012 | 16.02 | 16.54 | 15.97 | 16.46 | 3,850,374 | +0.53(+3.32%) |
Jun 14, 2012 | 15.11 | 16.01 | 14.99 | 15.93 | 5,494,126 | +0.82(+5.40%) |
Jun 13, 2012 | 15.37 | 15.41 | 14.86 | 15.11 | 4,278,969 | -0.41(-2.66%) |
Jun 12, 2012 | 14.72 | 15.55 | 14.61 | 15.53 | 4,007,722 | +0.92(+6.33%) |
Jun 11, 2012 | 16.26 | 16.42 | 14.56 | 14.60 | 5,453,064 | -1.33(-8.34%) |
Jun 08, 2012 | 15.77 | 16.07 | 14.93 | 15.93 | 5,160,234 | -0.05(-0.34%) |
Jun 07, 2012 | 16.68 | 17.21 | 15.89 | 15.98 | 5,796,525 | -0.31(-1.87%) |
Jun 06, 2012 | 14.97 | 16.30 | 14.91 | 16.29 | 11,840,932 | +1.62(+11.01%) |
Jun 05, 2012 | 14.00 | 14.84 | 13.94 | 14.67 | 4,217,653 | +0.63(+4.47%) |
Jun 04, 2012 | 14.14 | 14.34 | 13.36 | 14.05 | 4,558,981 | -0.13(-0.89%) |
Jun 01, 2012 | 14.25 | 14.58 | 13.67 | 14.17 | 7,211,498 | -0.75(-5.05%) |
May 31, 2012 | 15.82 | 15.92 | 14.72 | 14.93 | 7,182,787 | -0.98(-6.15%) |
May 30, 2012 | 16.33 | 16.37 | 15.45 | 15.90 | 5,759,949 | -0.97(-5.74%) |
May 29, 2012 | 15.85 | 16.94 | 15.85 | 16.87 | 7,320,547 | +1.68(+11.05%) |
May 25, 2012 | 15.63 | 15.66 | 15.08 | 15.19 | 2,033,786 | -0.22(-1.46%) |
May 24, 2012 | 15.99 | 16.33 | 15.05 | 15.42 | 6,912,276 | -0.05(-0.35%) |
May 23, 2012 | 15.12 | 15.50 | 14.55 | 15.47 | 4,730,411 | +0.01(+0.06%) |
May 22, 2012 | 15.63 | 16.11 | 15.34 | 15.46 | 4,894,531 | -0.09(-0.58%) |
May 21, 2012 | 14.82 | 15.79 | 14.70 | 15.55 | 5,769,897 | +0.94(+6.45%) |
May 18, 2012 | 15.12 | 15.26 | 14.47 | 14.61 | 5,664,148 | -0.37(-2.46%) |
May 17, 2012 | 16.70 | 16.70 | 14.96 | 14.98 | 10,189,170 | -1.69(-10.12%) |
May 16, 2012 | 17.78 | 17.93 | 16.62 | 16.67 | 6,430,113 | -0.95(-5.40%) |
May 15, 2012 | 18.45 | 18.61 | 17.53 | 17.62 | 4,276,718 | -0.88(-4.75%) |
May 14, 2012 | 18.53 | 18.93 | 18.24 | 18.50 | 3,193,216 | -0.41(-2.18%) |
May 11, 2012 | 18.75 | 19.38 | 18.57 | 18.91 | 2,345,248 | -0.10(-0.52%) |
May 10, 2012 | 19.57 | 19.73 | 18.87 | 19.01 | 2,716,739 | -0.13(-0.66%) |
May 09, 2012 | 19.02 | 19.43 | 18.52 | 19.13 | 3,661,897 | -0.31(-1.57%) |
May 08, 2012 | 19.40 | 19.53 | 18.53 | 19.44 | 4,141,268 | -0.26(-1.32%) |
May 07, 2012 | 19.46 | 20.11 | 19.39 | 19.70 | 3,407,600 | +0.09(+0.46%) |
May 04, 2012 | 20.25 | 20.32 | 19.48 | 19.61 | 4,187,315 | -1.08(-5.21%) |
May 03, 2012 | 21.63 | 21.86 | 20.61 | 20.69 | 3,778,975 | -0.88(-4.08%) |
May 02, 2012 | 20.67 | 21.58 | 20.67 | 21.57 | 3,987,030 | +0.76(+3.67%) |