Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.68 | 15.71 | 15.52 | 15.52 | 6,177,120 | -0.16(-1.03%) |
Jul 30, 2012 | 15.66 | 15.73 | 15.55 | 15.68 | 6,195,504 | +0.02(+0.10%) |
Jul 27, 2012 | 15.55 | 15.69 | 15.52 | 15.67 | 6,464,838 | +0.20(+1.32%) |
Jul 26, 2012 | 15.43 | 15.50 | 15.42 | 15.46 | 7,159,299 | +0.14(+0.91%) |
Jul 25, 2012 | 15.43 | 15.48 | 15.26 | 15.32 | 7,748,760 | -0.05(-0.35%) |
Jul 24, 2012 | 15.49 | 15.53 | 15.29 | 15.38 | 6,685,394 | -0.12(-0.80%) |
Jul 23, 2012 | 15.53 | 15.58 | 15.47 | 15.50 | 6,798,615 | -0.09(-0.59%) |
Jul 20, 2012 | 15.50 | 15.63 | 15.47 | 15.59 | 7,857,578 | +0.05(+0.31%) |
Jul 19, 2012 | 15.48 | 15.57 | 15.34 | 15.54 | 6,663,347 | +0.10(+0.63%) |
Jul 18, 2012 | 15.44 | 15.48 | 15.34 | 15.45 | 6,279,535 | +0.00(+0.00%) |
Jul 17, 2012 | 15.37 | 15.45 | 15.23 | 15.45 | 16,880,976 | +0.09(+0.56%) |
Jul 16, 2012 | 15.30 | 15.38 | 15.18 | 15.36 | 7,397,349 | +0.07(+0.46%) |
Jul 13, 2012 | 15.13 | 15.29 | 15.12 | 15.29 | 7,012,905 | +0.18(+1.17%) |
Jul 12, 2012 | 15.12 | 15.17 | 15.05 | 15.11 | 5,772,113 | -0.04(-0.28%) |
Jul 11, 2012 | 15.07 | 15.17 | 15.03 | 15.16 | 6,608,057 | +0.12(+0.82%) |
Jul 10, 2012 | 14.98 | 15.04 | 14.95 | 15.03 | 7,714,691 | +0.09(+0.61%) |
Jul 09, 2012 | 14.97 | 15.03 | 14.90 | 14.94 | 7,181,428 | -0.05(-0.32%) |
Jul 06, 2012 | 14.89 | 15.02 | 14.89 | 14.99 | 5,701,263 | +0.02(+0.14%) |
Jul 05, 2012 | 15.07 | 15.10 | 14.95 | 14.97 | 5,185,017 | -0.13(-0.89%) |
Jul 03, 2012 | 15.14 | 15.20 | 15.04 | 15.10 | 3,769,258 | -0.03(-0.18%) |
Jul 02, 2012 | 15.03 | 15.13 | 14.99 | 15.13 | 7,014,957 | +0.19(+1.29%) |
Jun 29, 2012 | 15.04 | 15.04 | 14.84 | 14.94 | 9,324,441 | +0.03(+0.18%) |
Jun 28, 2012 | 14.78 | 14.92 | 14.78 | 14.91 | 5,052,928 | +0.03(+0.22%) |
Jun 27, 2012 | 14.81 | 14.94 | 14.81 | 14.88 | 5,687,969 | +0.11(+0.76%) |
Jun 26, 2012 | 14.78 | 14.84 | 14.74 | 14.76 | 7,073,111 | +0.02(+0.15%) |
Jun 25, 2012 | 14.71 | 14.78 | 14.67 | 14.74 | 4,957,894 | -0.02(-0.14%) |
Jun 22, 2012 | 14.89 | 14.89 | 14.76 | 14.76 | 7,326,931 | -0.08(-0.51%) |
Jun 21, 2012 | 14.94 | 15.02 | 14.82 | 14.84 | 9,787,439 | -0.05(-0.33%) |
Jun 20, 2012 | 15.02 | 15.08 | 14.84 | 14.89 | 7,289,730 | -0.15(-1.00%) |
Jun 19, 2012 | 15.04 | 15.15 | 14.95 | 15.04 | 9,624,059 | +0.08(+0.50%) |
Jun 18, 2012 | 15.05 | 15.05 | 14.88 | 14.96 | 6,454,683 | +0.03(+0.18%) |
Jun 15, 2012 | 14.94 | 14.96 | 14.86 | 14.94 | 11,647,556 | +0.04(+0.29%) |
Jun 14, 2012 | 14.87 | 14.93 | 14.82 | 14.89 | 8,633,226 | +0.08(+0.51%) |
Jun 13, 2012 | 14.82 | 14.90 | 14.73 | 14.82 | 6,595,087 | -0.01(-0.07%) |
Jun 12, 2012 | 14.87 | 14.88 | 14.76 | 14.83 | 8,622,883 | -0.02(-0.11%) |
Jun 11, 2012 | 15.00 | 15.02 | 14.83 | 14.84 | 12,166,244 | -0.13(-0.86%) |
Jun 08, 2012 | 14.87 | 15.03 | 14.82 | 14.97 | 12,476,188 | +0.12(+0.83%) |
Jun 07, 2012 | 14.91 | 14.93 | 14.83 | 14.85 | 7,704,508 | +0.05(+0.33%) |
Jun 06, 2012 | 14.72 | 14.80 | 14.64 | 14.80 | 6,780,348 | +0.17(+1.17%) |
Jun 05, 2012 | 14.59 | 14.71 | 14.55 | 14.63 | 11,678,964 | +0.03(+0.18%) |
Jun 04, 2012 | 14.53 | 14.60 | 14.50 | 14.60 | 9,762,277 | +0.04(+0.29%) |
Jun 01, 2012 | 14.41 | 14.61 | 14.39 | 14.56 | 9,028,556 | +0.05(+0.37%) |
May 31, 2012 | 14.48 | 14.59 | 14.37 | 14.51 | 7,378,831 | +0.04(+0.29%) |
May 30, 2012 | 14.62 | 14.72 | 14.44 | 14.47 | 8,052,024 | -0.17(-1.16%) |
May 29, 2012 | 14.71 | 14.71 | 14.59 | 14.64 | 35,374,224 | +0.05(+0.33%) |
May 25, 2012 | 14.57 | 14.62 | 14.56 | 14.59 | 33,851,648 | +0.06(+0.40%) |
May 24, 2012 | 14.41 | 14.62 | 14.39 | 14.53 | 41,731,308 | +0.16(+1.14%) |
May 23, 2012 | 14.45 | 14.59 | 14.31 | 14.37 | 8,908,762 | -0.12(-0.81%) |
May 22, 2012 | 14.40 | 14.50 | 14.40 | 14.48 | 7,565,086 | +0.11(+0.77%) |
May 21, 2012 | 14.44 | 14.47 | 14.34 | 14.37 | 6,458,872 | -0.04(-0.29%) |
May 18, 2012 | 14.52 | 14.64 | 14.38 | 14.41 | 8,722,584 | -0.07(-0.48%) |
May 17, 2012 | 14.51 | 14.61 | 14.48 | 14.48 | 8,135,722 | -0.03(-0.18%) |
May 16, 2012 | 14.42 | 14.55 | 14.38 | 14.51 | 6,903,043 | +0.15(+1.03%) |
May 15, 2012 | 14.53 | 14.57 | 14.35 | 14.36 | 7,887,280 | -0.15(-1.06%) |
May 14, 2012 | 14.48 | 14.58 | 14.44 | 14.51 | 5,538,205 | -0.07(-0.51%) |
May 11, 2012 | 14.66 | 14.71 | 14.56 | 14.59 | 5,645,186 | -0.11(-0.72%) |
May 10, 2012 | 14.66 | 14.73 | 14.60 | 14.69 | 5,036,962 | +0.14(+0.98%) |
May 09, 2012 | 14.52 | 14.64 | 14.43 | 14.55 | 7,015,703 | -0.07(-0.47%) |
May 08, 2012 | 14.46 | 14.63 | 14.44 | 14.62 | 8,633,872 | +0.11(+0.77%) |
May 07, 2012 | 14.50 | 14.56 | 14.44 | 14.51 | 5,929,251 | +0.01(+0.07%) |
May 04, 2012 | 14.63 | 14.65 | 14.48 | 14.50 | 6,335,990 | +0.05(+0.37%) |
May 03, 2012 | 14.54 | 14.65 | 14.44 | 14.44 | 7,272,084 | -0.11(-0.77%) |
May 02, 2012 | 14.61 | 14.63 | 14.47 | 14.56 | 9,047,531 | -0.06(-0.44%) |