Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.52 | 12.67 | 12.41 | 12.62 | 5,299,330 | +0.32(+2.61%) |
Jun 28, 2012 | 12.34 | 12.39 | 12.15 | 12.30 | 3,851,912 | -0.10(-0.77%) |
Jun 27, 2012 | 12.42 | 12.52 | 12.34 | 12.40 | 5,105,184 | +0.05(+0.39%) |
Jun 26, 2012 | 12.29 | 12.47 | 12.16 | 12.35 | 7,548,249 | +0.09(+0.76%) |
Jun 25, 2012 | 12.52 | 12.59 | 12.18 | 12.26 | 5,231,284 | -0.41(-3.25%) |
Jun 22, 2012 | 12.49 | 12.70 | 12.44 | 12.67 | 5,882,446 | +0.26(+2.11%) |
Jun 21, 2012 | 12.67 | 12.70 | 12.36 | 12.41 | 5,357,918 | -0.28(-2.18%) |
Jun 20, 2012 | 12.68 | 12.76 | 12.57 | 12.68 | 4,055,922 | +0.07(+0.57%) |
Jun 19, 2012 | 12.61 | 12.71 | 12.49 | 12.61 | 4,122,233 | +0.07(+0.58%) |
Jun 18, 2012 | 12.35 | 12.59 | 12.33 | 12.54 | 4,602,234 | +0.14(+1.17%) |
Jun 15, 2012 | 12.18 | 12.40 | 12.11 | 12.39 | 5,435,616 | +0.25(+2.04%) |
Jun 14, 2012 | 12.18 | 12.31 | 12.02 | 12.15 | 4,460,951 | -0.01(-0.09%) |
Jun 13, 2012 | 12.26 | 12.34 | 12.11 | 12.16 | 4,181,007 | -0.15(-1.24%) |
Jun 12, 2012 | 12.08 | 12.32 | 12.08 | 12.31 | 3,648,707 | +0.26(+2.17%) |
Jun 11, 2012 | 12.29 | 12.30 | 12.03 | 12.05 | 5,893,214 | -0.17(-1.36%) |
Jun 08, 2012 | 12.05 | 12.24 | 12.05 | 12.21 | 4,755,541 | +0.10(+0.85%) |
Jun 07, 2012 | 12.22 | 12.27 | 12.08 | 12.11 | 6,453,378 | +0.02(+0.13%) |
Jun 06, 2012 | 11.86 | 12.11 | 11.81 | 12.10 | 4,737,587 | +0.35(+2.96%) |
Jun 05, 2012 | 11.65 | 11.80 | 11.54 | 11.75 | 4,204,386 | +0.11(+0.92%) |
Jun 04, 2012 | 11.63 | 11.73 | 11.54 | 11.64 | 3,983,028 | +0.04(+0.36%) |
Jun 01, 2012 | 11.65 | 11.80 | 11.57 | 11.60 | 5,477,338 | -0.24(-2.00%) |
May 31, 2012 | 11.91 | 11.94 | 11.71 | 11.84 | 14,130,773 | -0.11(-0.89%) |
May 30, 2012 | 11.93 | 11.99 | 11.76 | 11.94 | 11,241,824 | -0.02(-0.16%) |
May 29, 2012 | 11.92 | 12.02 | 11.84 | 11.96 | 3,681,239 | +0.16(+1.36%) |
May 25, 2012 | 11.81 | 11.89 | 11.76 | 11.80 | 3,640,877 | +0.03(+0.23%) |
May 24, 2012 | 11.89 | 11.92 | 11.68 | 11.78 | 5,174,006 | -0.13(-1.06%) |
May 23, 2012 | 11.76 | 11.94 | 11.71 | 11.90 | 7,689,868 | +0.09(+0.78%) |
May 22, 2012 | 11.77 | 11.88 | 11.73 | 11.81 | 11,076,963 | +0.02(+0.19%) |
May 21, 2012 | 11.69 | 11.88 | 11.64 | 11.79 | 5,975,896 | +0.15(+1.31%) |
May 18, 2012 | 11.86 | 11.91 | 11.59 | 11.63 | 8,435,866 | -0.19(-1.61%) |
May 17, 2012 | 11.94 | 12.02 | 11.82 | 11.83 | 5,682,176 | -0.13(-1.09%) |
May 16, 2012 | 12.04 | 12.11 | 11.93 | 11.96 | 8,477,699 | -0.00(-0.03%) |
May 15, 2012 | 11.92 | 12.12 | 11.88 | 11.96 | 6,191,755 | -0.00(-0.03%) |
May 14, 2012 | 11.94 | 11.99 | 11.86 | 11.96 | 7,332,779 | -0.08(-0.63%) |
May 11, 2012 | 12.05 | 12.22 | 12.04 | 12.04 | 11,073,312 | -0.01(-0.09%) |
May 10, 2012 | 12.11 | 12.19 | 11.96 | 12.05 | 15,461,379 | -0.03(-0.22%) |
May 09, 2012 | 12.22 | 12.22 | 12.04 | 12.08 | 12,184,116 | -0.26(-2.14%) |
May 08, 2012 | 12.52 | 12.56 | 12.32 | 12.34 | 11,242,393 | -0.29(-2.27%) |
May 07, 2012 | 12.67 | 12.69 | 12.57 | 12.63 | 6,192,575 | -0.12(-0.98%) |
May 04, 2012 | 12.97 | 13.01 | 12.74 | 12.75 | 8,998,849 | -0.34(-2.59%) |
May 03, 2012 | 13.20 | 13.33 | 13.09 | 13.09 | 8,992,582 | -0.09(-0.66%) |
May 02, 2012 | 13.20 | 13.46 | 13.11 | 13.18 | 10,962,633 | -0.12(-0.88%) |
May 01, 2012 | 13.32 | 13.49 | 13.29 | 13.30 | 5,713,153 | -0.05(-0.40%) |
Apr 30, 2012 | 13.35 | 13.42 | 13.29 | 13.35 | 4,769,551 | -0.02(-0.11%) |
Apr 27, 2012 | 13.40 | 13.45 | 13.27 | 13.36 | 5,166,778 | +0.02(+0.14%) |
Apr 26, 2012 | 13.17 | 13.41 | 13.12 | 13.34 | 4,544,964 | +0.17(+1.29%) |
Apr 25, 2012 | 13.16 | 13.20 | 13.07 | 13.17 | 4,413,207 | +0.13(+0.98%) |
Apr 24, 2012 | 13.16 | 13.19 | 13.04 | 13.05 | 5,580,010 | -0.05(-0.37%) |
Apr 23, 2012 | 13.19 | 13.25 | 13.09 | 13.10 | 6,279,519 | -0.22(-1.64%) |
Apr 20, 2012 | 13.58 | 13.61 | 13.31 | 13.31 | 5,493,890 | -0.18(-1.34%) |
Apr 19, 2012 | 13.68 | 13.93 | 13.50 | 13.50 | 6,415,013 | -0.17(-1.27%) |
Apr 18, 2012 | 13.62 | 13.69 | 13.50 | 13.67 | 3,753,121 | -0.06(-0.44%) |
Apr 17, 2012 | 13.60 | 13.80 | 13.50 | 13.73 | 4,344,957 | +0.26(+1.90%) |
Apr 16, 2012 | 13.61 | 13.69 | 13.44 | 13.47 | 6,008,279 | -0.04(-0.31%) |
Apr 13, 2012 | 13.67 | 13.73 | 13.51 | 13.51 | 6,435,793 | -0.14(-1.02%) |
Apr 12, 2012 | 13.41 | 13.68 | 13.41 | 13.65 | 3,430,156 | +0.24(+1.77%) |
Apr 11, 2012 | 13.39 | 13.57 | 13.39 | 13.42 | 3,617,336 | +0.18(+1.37%) |
Apr 10, 2012 | 13.34 | 13.48 | 13.23 | 13.23 | 6,052,916 | -0.14(-1.04%) |
Apr 09, 2012 | 13.49 | 13.52 | 13.35 | 13.37 | 5,230,724 | -0.26(-1.94%) |
Apr 05, 2012 | 13.64 | 13.68 | 13.55 | 13.64 | 3,236,432 | -0.00(-0.03%) |
Apr 04, 2012 | 13.73 | 13.76 | 13.57 | 13.64 | 2,977,402 | -0.21(-1.53%) |
Apr 03, 2012 | 14.03 | 14.03 | 13.81 | 13.85 | 3,089,724 | -0.23(-1.63%) |