Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.49 | 14.52 | 13.41 | 13.95 | 4,190,764 | -0.52(-3.57%) |
Jul 30, 2012 | 14.52 | 14.68 | 14.33 | 14.46 | 1,203,893 | -0.05(-0.33%) |
Jul 27, 2012 | 14.14 | 14.76 | 14.00 | 14.51 | 1,158,871 | +0.48(+3.39%) |
Jul 26, 2012 | 13.94 | 14.12 | 13.76 | 14.03 | 557,843 | +0.35(+2.53%) |
Jul 25, 2012 | 13.70 | 13.90 | 13.62 | 13.69 | 636,142 | +0.01(+0.06%) |
Jul 24, 2012 | 13.96 | 13.96 | 13.61 | 13.68 | 1,065,463 | -0.31(-2.25%) |
Jul 23, 2012 | 14.12 | 14.17 | 13.86 | 13.99 | 808,215 | -0.39(-2.74%) |
Jul 20, 2012 | 14.52 | 14.73 | 13.95 | 14.39 | 1,764,814 | -0.57(-3.82%) |
Jul 19, 2012 | 14.88 | 15.18 | 14.79 | 14.96 | 655,068 | +0.08(+0.54%) |
Jul 18, 2012 | 14.70 | 14.97 | 14.61 | 14.88 | 527,982 | +0.10(+0.71%) |
Jul 17, 2012 | 14.68 | 14.83 | 14.56 | 14.78 | 407,342 | +0.18(+1.21%) |
Jul 16, 2012 | 14.61 | 14.76 | 14.52 | 14.60 | 656,697 | -0.10(-0.66%) |
Jul 13, 2012 | 14.48 | 14.82 | 14.47 | 14.70 | 717,499 | +0.32(+2.24%) |
Jul 12, 2012 | 14.21 | 14.47 | 14.07 | 14.37 | 578,133 | +0.05(+0.34%) |
Jul 11, 2012 | 14.38 | 14.44 | 14.19 | 14.32 | 620,032 | -0.01(-0.06%) |
Jul 10, 2012 | 14.56 | 14.66 | 14.25 | 14.33 | 712,340 | -0.10(-0.73%) |
Jul 09, 2012 | 14.65 | 14.67 | 14.39 | 14.44 | 1,050,062 | -0.27(-1.84%) |
Jul 06, 2012 | 14.77 | 14.94 | 14.63 | 14.71 | 578,303 | -0.20(-1.32%) |
Jul 05, 2012 | 14.78 | 15.11 | 14.76 | 14.90 | 471,095 | +0.12(+0.82%) |
Jul 03, 2012 | 14.78 | 14.90 | 14.66 | 14.78 | 620,623 | +0.03(+0.22%) |
Jul 02, 2012 | 14.81 | 14.81 | 14.51 | 14.75 | 1,195,162 | -0.07(-0.46%) |
Jun 29, 2012 | 14.61 | 14.88 | 14.53 | 14.82 | 807,129 | +0.40(+2.77%) |
Jun 28, 2012 | 14.29 | 14.44 | 14.11 | 14.42 | 699,452 | -0.02(-0.11%) |
Jun 27, 2012 | 14.49 | 14.54 | 14.31 | 14.44 | 473,702 | +0.02(+0.11%) |
Jun 26, 2012 | 14.10 | 14.70 | 14.10 | 14.42 | 982,333 | +0.29(+2.05%) |
Jun 25, 2012 | 14.06 | 14.24 | 13.97 | 14.13 | 896,716 | -0.06(-0.45%) |
Jun 22, 2012 | 14.10 | 14.24 | 13.70 | 14.20 | 1,161,896 | +0.14(+0.97%) |
Jun 21, 2012 | 14.55 | 14.68 | 14.03 | 14.06 | 859,688 | -0.48(-3.27%) |
Jun 20, 2012 | 14.49 | 14.59 | 14.29 | 14.53 | 603,124 | +0.01(+0.06%) |
Jun 19, 2012 | 14.45 | 14.71 | 14.35 | 14.53 | 859,504 | +0.10(+0.67%) |
Jun 18, 2012 | 14.32 | 14.56 | 14.28 | 14.43 | 543,114 | -0.02(-0.17%) |
Jun 15, 2012 | 14.41 | 14.53 | 14.34 | 14.45 | 980,867 | +0.05(+0.34%) |
Jun 14, 2012 | 14.22 | 14.47 | 14.22 | 14.40 | 767,003 | +0.17(+1.19%) |
Jun 13, 2012 | 14.28 | 14.40 | 14.14 | 14.24 | 1,763,627 | -0.10(-0.73%) |
Jun 12, 2012 | 14.30 | 14.58 | 14.15 | 14.34 | 1,003,015 | +0.11(+0.76%) |
Jun 11, 2012 | 14.35 | 14.43 | 14.19 | 14.23 | 1,071,823 | -0.01(-0.08%) |
Jun 08, 2012 | 14.04 | 14.30 | 13.96 | 14.24 | 1,443,156 | +0.13(+0.91%) |
Jun 07, 2012 | 14.36 | 14.47 | 14.00 | 14.12 | 1,608,115 | -0.11(-0.79%) |
Jun 06, 2012 | 14.05 | 14.30 | 14.04 | 14.23 | 701,576 | +0.22(+1.60%) |
Jun 05, 2012 | 13.81 | 14.06 | 13.68 | 14.00 | 697,602 | +0.11(+0.81%) |
Jun 04, 2012 | 13.94 | 14.09 | 13.67 | 13.89 | 1,201,742 | -0.04(-0.29%) |
Jun 01, 2012 | 14.25 | 14.48 | 13.78 | 13.93 | 1,506,934 | -0.64(-4.40%) |
May 31, 2012 | 14.46 | 14.67 | 14.28 | 14.57 | 1,085,474 | +0.09(+0.61%) |
May 30, 2012 | 14.64 | 14.64 | 14.46 | 14.48 | 505,517 | -0.30(-2.01%) |
May 29, 2012 | 14.52 | 14.85 | 14.52 | 14.78 | 726,151 | +0.33(+2.27%) |
May 25, 2012 | 14.55 | 14.62 | 14.44 | 14.45 | 580,757 | -0.03(-0.22%) |
May 24, 2012 | 14.48 | 14.48 | 14.32 | 14.48 | 598,876 | +0.06(+0.44%) |
May 23, 2012 | 14.16 | 14.54 | 14.08 | 14.42 | 1,158,044 | +0.13(+0.90%) |
May 22, 2012 | 14.27 | 14.40 | 14.19 | 14.29 | 937,526 | +0.09(+0.62%) |
May 21, 2012 | 13.92 | 14.23 | 13.83 | 14.20 | 1,058,855 | +0.33(+2.37%) |
May 18, 2012 | 14.07 | 14.26 | 13.82 | 13.88 | 925,077 | -0.22(-1.59%) |
May 17, 2012 | 14.48 | 14.54 | 14.06 | 14.10 | 718,777 | -0.33(-2.28%) |
May 16, 2012 | 14.62 | 14.87 | 14.41 | 14.43 | 1,231,242 | -0.15(-1.04%) |
May 15, 2012 | 14.53 | 14.74 | 14.39 | 14.58 | 1,107,718 | +0.01(+0.05%) |
May 14, 2012 | 14.67 | 14.74 | 14.55 | 14.57 | 620,290 | -0.25(-1.68%) |
May 11, 2012 | 14.60 | 15.03 | 14.60 | 14.82 | 1,419,475 | +0.08(+0.54%) |
May 10, 2012 | 14.60 | 14.85 | 14.44 | 14.74 | 865,428 | +0.25(+1.71%) |
May 09, 2012 | 14.35 | 14.65 | 14.28 | 14.49 | 1,723,760 | +0.07(+0.50%) |
May 08, 2012 | 14.62 | 14.67 | 14.40 | 14.42 | 1,713,984 | -0.35(-2.39%) |
May 07, 2012 | 14.78 | 14.98 | 14.73 | 14.77 | 1,000,088 | -0.03(-0.22%) |
May 04, 2012 | 14.73 | 14.89 | 14.67 | 14.80 | 957,810 | -0.02(-0.11%) |
May 03, 2012 | 15.00 | 15.07 | 14.80 | 14.82 | 1,572,580 | -0.26(-1.75%) |
May 02, 2012 | 14.74 | 15.16 | 14.64 | 15.09 | 1,540,563 | +0.21(+1.40%) |