Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.25 | 14.28 | 13.85 | 14.00 | 6,520,545 | -0.30(-2.12%) |
Jul 30, 2012 | 14.10 | 14.43 | 14.08 | 14.30 | 4,913,905 | +0.24(+1.67%) |
Jul 27, 2012 | 13.79 | 14.29 | 13.79 | 14.07 | 7,909,454 | +0.39(+2.85%) |
Jul 26, 2012 | 13.79 | 13.85 | 13.38 | 13.68 | 5,335,929 | +0.07(+0.49%) |
Jul 25, 2012 | 13.55 | 13.78 | 13.50 | 13.61 | 3,141,262 | +0.03(+0.25%) |
Jul 24, 2012 | 13.65 | 13.79 | 13.40 | 13.58 | 5,300,652 | -0.09(-0.64%) |
Jul 23, 2012 | 13.52 | 13.73 | 13.32 | 13.67 | 3,690,335 | -0.13(-0.93%) |
Jul 20, 2012 | 13.81 | 13.84 | 13.62 | 13.79 | 3,857,522 | -0.17(-1.25%) |
Jul 19, 2012 | 13.89 | 14.03 | 13.70 | 13.97 | 4,448,024 | +0.12(+0.87%) |
Jul 18, 2012 | 13.69 | 13.93 | 13.65 | 13.85 | 4,680,132 | +0.07(+0.49%) |
Jul 17, 2012 | 13.65 | 13.86 | 13.55 | 13.78 | 5,024,186 | +0.21(+1.54%) |
Jul 16, 2012 | 13.52 | 13.67 | 13.40 | 13.57 | 3,695,902 | +0.00(+0.00%) |
Jul 13, 2012 | 13.39 | 13.62 | 13.34 | 13.57 | 2,512,471 | +0.18(+1.36%) |
Jul 12, 2012 | 13.29 | 13.50 | 13.07 | 13.39 | 3,695,287 | +0.00(+0.00%) |
Jul 11, 2012 | 13.66 | 13.71 | 13.32 | 13.39 | 5,146,268 | -0.34(-2.45%) |
Jul 10, 2012 | 13.83 | 13.91 | 13.59 | 13.73 | 4,701,326 | -0.05(-0.39%) |
Jul 09, 2012 | 13.60 | 13.90 | 13.58 | 13.78 | 4,199,529 | +0.05(+0.39%) |
Jul 06, 2012 | 13.68 | 13.85 | 13.60 | 13.73 | 3,084,543 | -0.11(-0.78%) |
Jul 05, 2012 | 13.48 | 13.85 | 13.42 | 13.83 | 4,355,741 | +0.35(+2.59%) |
Jul 03, 2012 | 13.44 | 13.62 | 13.30 | 13.48 | 2,950,514 | +0.07(+0.55%) |
Jul 02, 2012 | 13.27 | 13.68 | 13.28 | 13.41 | 4,663,793 | +0.14(+1.06%) |
Jun 29, 2012 | 12.85 | 13.28 | 12.81 | 13.27 | 6,642,630 | +0.67(+5.28%) |
Jun 28, 2012 | 12.63 | 12.86 | 12.31 | 12.60 | 7,407,008 | -0.12(-0.95%) |
Jun 27, 2012 | 13.01 | 13.25 | 12.66 | 12.72 | 7,683,324 | -0.36(-2.72%) |
Jun 26, 2012 | 12.91 | 13.13 | 12.80 | 13.08 | 5,776,547 | +0.22(+1.73%) |
Jun 25, 2012 | 12.91 | 13.04 | 12.74 | 12.86 | 5,476,473 | -0.17(-1.29%) |
Jun 22, 2012 | 12.81 | 13.04 | 12.81 | 13.03 | 7,065,554 | +0.22(+1.72%) |
Jun 21, 2012 | 12.93 | 12.95 | 12.69 | 12.81 | 5,178,301 | -0.13(-1.03%) |
Jun 20, 2012 | 12.93 | 13.01 | 12.75 | 12.94 | 3,023,847 | +0.03(+0.26%) |
Jun 19, 2012 | 12.99 | 13.17 | 12.89 | 12.91 | 4,689,904 | -0.08(-0.62%) |
Jun 18, 2012 | 12.77 | 13.00 | 12.61 | 12.99 | 4,210,496 | +0.14(+1.09%) |
Jun 15, 2012 | 12.73 | 12.86 | 12.69 | 12.85 | 5,327,207 | +0.16(+1.27%) |
Jun 14, 2012 | 12.46 | 12.75 | 12.42 | 12.69 | 6,611,991 | +0.27(+2.15%) |
Jun 13, 2012 | 12.69 | 12.70 | 12.34 | 12.42 | 5,785,202 | -0.28(-2.21%) |
Jun 12, 2012 | 12.70 | 12.86 | 12.42 | 12.70 | 5,437,296 | +0.06(+0.48%) |
Jun 11, 2012 | 13.16 | 13.20 | 12.59 | 12.64 | 6,046,035 | -0.41(-3.13%) |
Jun 08, 2012 | 12.51 | 13.07 | 12.50 | 13.05 | 7,853,805 | +0.54(+4.33%) |
Jun 07, 2012 | 12.99 | 13.07 | 12.49 | 12.50 | 5,761,681 | -0.38(-2.96%) |
Jun 06, 2012 | 12.78 | 12.89 | 12.60 | 12.89 | 5,099,216 | +0.21(+1.64%) |
Jun 05, 2012 | 12.46 | 12.72 | 12.31 | 12.68 | 6,008,764 | +0.15(+1.23%) |
Jun 04, 2012 | 12.49 | 12.63 | 12.35 | 12.53 | 6,574,026 | +0.11(+0.92%) |
Jun 01, 2012 | 12.69 | 12.87 | 12.30 | 12.41 | 6,047,781 | -0.50(-3.88%) |
May 31, 2012 | 13.09 | 13.11 | 12.71 | 12.91 | 5,839,622 | -0.21(-1.58%) |
May 30, 2012 | 13.33 | 13.38 | 13.03 | 13.12 | 5,578,328 | -0.35(-2.63%) |
May 29, 2012 | 13.44 | 13.53 | 13.25 | 13.47 | 5,726,872 | +0.11(+0.80%) |
May 25, 2012 | 13.20 | 13.47 | 13.10 | 13.37 | 6,717,604 | +0.26(+1.99%) |
May 24, 2012 | 13.51 | 13.52 | 12.99 | 13.11 | 8,647,153 | -0.29(-2.20%) |
May 23, 2012 | 13.10 | 13.63 | 12.99 | 13.40 | 16,216,085 | +0.17(+1.26%) |
May 22, 2012 | 13.38 | 13.52 | 13.09 | 13.23 | 11,795,814 | -0.36(-2.66%) |
May 21, 2012 | 13.43 | 13.68 | 13.28 | 13.59 | 18,650,876 | +1.29(+10.49%) |
May 18, 2012 | 12.31 | 12.54 | 12.16 | 12.30 | 5,800,549 | +0.05(+0.44%) |
May 17, 2012 | 12.91 | 12.91 | 12.24 | 12.25 | 7,017,135 | -0.61(-4.73%) |
May 16, 2012 | 12.98 | 13.11 | 12.80 | 12.86 | 4,597,941 | -0.06(-0.47%) |
May 15, 2012 | 13.01 | 13.21 | 12.89 | 12.92 | 4,520,542 | -0.04(-0.31%) |
May 14, 2012 | 12.94 | 13.19 | 12.91 | 12.96 | 4,006,642 | -0.11(-0.87%) |
May 11, 2012 | 13.15 | 13.27 | 13.02 | 13.07 | 6,666,418 | -0.15(-1.11%) |
May 10, 2012 | 13.42 | 13.54 | 13.16 | 13.22 | 7,074,939 | -0.09(-0.65%) |
May 09, 2012 | 13.08 | 13.37 | 12.99 | 13.31 | 6,912,603 | +0.06(+0.45%) |
May 08, 2012 | 13.29 | 13.35 | 12.84 | 13.25 | 8,071,738 | -0.09(-0.70%) |
May 07, 2012 | 13.33 | 13.55 | 13.24 | 13.34 | 7,003,366 | -0.05(-0.35%) |
May 04, 2012 | 13.44 | 13.68 | 13.27 | 13.39 | 8,247,627 | -0.09(-0.65%) |
May 03, 2012 | 13.93 | 14.03 | 13.20 | 13.47 | 16,888,444 | -0.50(-3.59%) |
May 02, 2012 | 12.97 | 14.13 | 12.87 | 13.98 | 37,408,648 | +2.01(+16.82%) |