Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.23 | 13.43 | 13.23 | 13.36 | 3,447,531 | +0.07(+0.56%) |
Jul 30, 2012 | 13.13 | 13.34 | 13.10 | 13.29 | 2,288,031 | +0.14(+1.07%) |
Jul 27, 2012 | 12.74 | 13.24 | 12.64 | 13.15 | 3,605,670 | +0.50(+3.98%) |
Jul 26, 2012 | 12.77 | 12.82 | 12.53 | 12.64 | 2,503,911 | +0.04(+0.33%) |
Jul 25, 2012 | 12.76 | 12.85 | 12.51 | 12.60 | 2,911,004 | -0.09(-0.71%) |
Jul 24, 2012 | 12.73 | 12.75 | 12.52 | 12.69 | 3,199,240 | -0.02(-0.13%) |
Jul 23, 2012 | 12.66 | 12.73 | 12.47 | 12.71 | 2,379,570 | -0.14(-1.09%) |
Jul 20, 2012 | 12.83 | 12.92 | 12.76 | 12.85 | 2,511,503 | -0.07(-0.57%) |
Jul 19, 2012 | 12.77 | 12.96 | 12.70 | 12.92 | 2,799,348 | +0.19(+1.49%) |
Jul 18, 2012 | 12.69 | 12.87 | 12.63 | 12.73 | 3,192,040 | -0.02(-0.19%) |
Jul 17, 2012 | 12.70 | 12.78 | 12.58 | 12.76 | 2,976,623 | +0.15(+1.18%) |
Jul 16, 2012 | 12.71 | 12.75 | 12.49 | 12.61 | 4,061,465 | -0.06(-0.46%) |
Jul 13, 2012 | 12.47 | 12.67 | 12.47 | 12.67 | 2,137,414 | +0.23(+1.86%) |
Jul 12, 2012 | 12.68 | 12.72 | 12.43 | 12.44 | 2,454,199 | -0.39(-3.02%) |
Jul 11, 2012 | 12.87 | 12.96 | 12.72 | 12.82 | 3,045,333 | -0.07(-0.58%) |
Jul 10, 2012 | 12.97 | 13.10 | 12.78 | 12.90 | 2,404,631 | -0.03(-0.26%) |
Jul 09, 2012 | 13.05 | 13.07 | 12.82 | 12.93 | 1,494,453 | -0.12(-0.89%) |
Jul 06, 2012 | 12.95 | 13.10 | 12.86 | 13.05 | 2,168,646 | -0.11(-0.81%) |
Jul 05, 2012 | 13.15 | 13.28 | 13.03 | 13.15 | 2,972,257 | +0.00(+0.00%) |
Jul 03, 2012 | 12.82 | 13.25 | 12.77 | 13.15 | 1,681,789 | +0.34(+2.64%) |
Jul 02, 2012 | 12.73 | 12.82 | 12.61 | 12.82 | 3,674,029 | +0.08(+0.65%) |
Jun 29, 2012 | 12.63 | 12.73 | 12.57 | 12.73 | 4,135,114 | +0.40(+3.28%) |
Jun 28, 2012 | 12.23 | 12.41 | 12.20 | 12.33 | 4,754,998 | +0.04(+0.34%) |
Jun 27, 2012 | 12.64 | 12.68 | 12.25 | 12.29 | 5,821,618 | -0.31(-2.42%) |
Jun 26, 2012 | 12.62 | 12.63 | 12.43 | 12.59 | 1,793,623 | -0.02(-0.20%) |
Jun 25, 2012 | 12.67 | 12.71 | 12.48 | 12.62 | 1,992,473 | -0.23(-1.80%) |
Jun 22, 2012 | 12.82 | 12.91 | 12.62 | 12.85 | 1,569,139 | +0.12(+0.91%) |
Jun 21, 2012 | 13.05 | 13.07 | 12.66 | 12.73 | 2,374,146 | -0.31(-2.34%) |
Jun 20, 2012 | 13.10 | 13.21 | 12.96 | 13.04 | 1,666,506 | -0.06(-0.44%) |
Jun 19, 2012 | 12.97 | 13.22 | 12.91 | 13.10 | 1,812,222 | +0.22(+1.73%) |
Jun 18, 2012 | 12.77 | 12.91 | 12.73 | 12.87 | 1,192,827 | +0.06(+0.45%) |
Jun 15, 2012 | 12.87 | 12.89 | 12.63 | 12.82 | 2,931,851 | +0.02(+0.13%) |
Jun 14, 2012 | 12.66 | 12.85 | 12.61 | 12.80 | 1,754,024 | +0.16(+1.24%) |
Jun 13, 2012 | 12.83 | 12.94 | 12.61 | 12.64 | 1,760,053 | -0.26(-2.04%) |
Jun 12, 2012 | 12.79 | 12.91 | 12.66 | 12.91 | 1,769,121 | +0.21(+1.62%) |
Jun 11, 2012 | 13.02 | 13.02 | 12.69 | 12.70 | 1,739,952 | -0.19(-1.47%) |
Jun 08, 2012 | 12.75 | 12.96 | 12.73 | 12.89 | 2,026,620 | +0.07(+0.58%) |
Jun 07, 2012 | 13.13 | 13.20 | 12.79 | 12.82 | 1,689,391 | -0.10(-0.77%) |
Jun 06, 2012 | 12.67 | 12.94 | 12.67 | 12.91 | 2,721,260 | +0.34(+2.69%) |
Jun 05, 2012 | 12.27 | 12.61 | 12.25 | 12.58 | 2,673,865 | +0.26(+2.08%) |
Jun 04, 2012 | 12.56 | 12.61 | 12.14 | 12.32 | 2,716,343 | -0.26(-2.10%) |
Jun 01, 2012 | 12.68 | 12.68 | 12.47 | 12.59 | 4,152,006 | -0.32(-2.49%) |
May 31, 2012 | 12.96 | 13.01 | 12.73 | 12.91 | 2,775,792 | -0.06(-0.45%) |
May 30, 2012 | 13.15 | 13.20 | 12.93 | 12.96 | 2,037,718 | -0.31(-2.36%) |
May 29, 2012 | 13.19 | 13.38 | 13.12 | 13.28 | 2,711,654 | +0.19(+1.44%) |
May 25, 2012 | 13.09 | 13.22 | 13.02 | 13.09 | 1,985,751 | -0.07(-0.50%) |
May 24, 2012 | 13.34 | 13.38 | 12.96 | 13.16 | 2,254,820 | -0.15(-1.11%) |
May 23, 2012 | 13.05 | 13.36 | 12.87 | 13.30 | 2,300,075 | +0.16(+1.18%) |
May 22, 2012 | 13.32 | 13.36 | 13.09 | 13.15 | 3,003,481 | -0.11(-0.80%) |
May 21, 2012 | 13.19 | 13.38 | 13.10 | 13.25 | 4,420,770 | +0.14(+1.06%) |
May 18, 2012 | 13.36 | 13.51 | 13.03 | 13.11 | 3,708,557 | -0.19(-1.41%) |
May 17, 2012 | 13.84 | 13.89 | 13.29 | 13.30 | 3,879,711 | -0.49(-3.56%) |
May 16, 2012 | 14.11 | 14.17 | 13.78 | 13.79 | 2,735,326 | -0.29(-2.03%) |
May 15, 2012 | 14.32 | 14.34 | 14.01 | 14.08 | 2,538,685 | -0.27(-1.88%) |
May 14, 2012 | 14.41 | 14.45 | 14.22 | 14.35 | 1,909,118 | -0.21(-1.46%) |
May 11, 2012 | 14.73 | 14.78 | 14.53 | 14.56 | 2,580,616 | -0.26(-1.77%) |
May 10, 2012 | 15.00 | 15.08 | 14.77 | 14.82 | 4,173,843 | -0.02(-0.16%) |
May 09, 2012 | 14.53 | 14.88 | 14.38 | 14.85 | 3,941,195 | +0.16(+1.06%) |
May 08, 2012 | 14.33 | 14.77 | 14.05 | 14.69 | 4,706,699 | +0.29(+2.05%) |
May 07, 2012 | 14.40 | 14.53 | 14.17 | 14.40 | 3,176,992 | -0.07(-0.51%) |
May 04, 2012 | 14.66 | 14.91 | 14.40 | 14.47 | 5,337,682 | -0.51(-3.39%) |
May 03, 2012 | 15.58 | 15.59 | 14.86 | 14.98 | 6,229,055 | -0.52(-3.38%) |
May 02, 2012 | 15.72 | 15.72 | 15.39 | 15.50 | 3,403,282 | -0.27(-1.71%) |