Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.47 | 12.72 | 12.35 | 12.68 | 3,258,338 | +0.56(+4.65%) |
Jun 28, 2012 | 12.05 | 12.20 | 11.98 | 12.12 | 2,020,888 | -0.07(-0.55%) |
Jun 27, 2012 | 12.18 | 12.29 | 12.08 | 12.19 | 1,780,515 | -0.04(-0.29%) |
Jun 26, 2012 | 12.05 | 12.27 | 11.96 | 12.22 | 2,360,942 | +0.27(+2.27%) |
Jun 25, 2012 | 11.99 | 12.07 | 11.79 | 11.95 | 1,858,318 | -0.18(-1.48%) |
Jun 22, 2012 | 12.18 | 12.29 | 12.11 | 12.13 | 2,646,854 | +0.07(+0.55%) |
Jun 21, 2012 | 12.49 | 12.49 | 12.06 | 12.06 | 2,517,337 | -0.46(-3.68%) |
Jun 20, 2012 | 12.51 | 12.56 | 12.39 | 12.53 | 4,073,297 | -0.02(-0.16%) |
Jun 19, 2012 | 12.19 | 12.62 | 12.13 | 12.55 | 6,252,744 | +0.46(+3.82%) |
Jun 18, 2012 | 11.88 | 12.13 | 11.86 | 12.08 | 3,706,800 | +0.01(+0.09%) |
Jun 15, 2012 | 12.08 | 12.11 | 11.91 | 12.07 | 2,905,582 | +0.06(+0.51%) |
Jun 14, 2012 | 11.96 | 12.02 | 11.82 | 12.01 | 2,849,297 | +0.03(+0.21%) |
Jun 13, 2012 | 12.22 | 12.33 | 11.94 | 11.99 | 2,437,226 | -0.26(-2.13%) |
Jun 12, 2012 | 12.19 | 12.33 | 12.19 | 12.25 | 3,681,812 | +0.14(+1.19%) |
Jun 11, 2012 | 12.27 | 12.30 | 12.07 | 12.10 | 2,893,762 | +0.04(+0.30%) |
Jun 08, 2012 | 11.94 | 12.09 | 11.87 | 12.07 | 3,975,476 | -0.15(-1.22%) |
Jun 07, 2012 | 12.09 | 12.30 | 12.09 | 12.22 | 2,701,224 | +0.19(+1.62%) |
Jun 06, 2012 | 12.27 | 12.27 | 11.94 | 12.02 | 4,850,357 | -0.14(-1.14%) |
Jun 05, 2012 | 12.22 | 12.25 | 12.07 | 12.16 | 5,279,464 | +0.02(+0.13%) |
Jun 04, 2012 | 12.18 | 12.25 | 12.10 | 12.15 | 4,380,337 | +0.00(+0.00%) |
Jun 01, 2012 | 11.91 | 12.24 | 11.91 | 12.15 | 5,801,826 | +0.04(+0.30%) |
May 31, 2012 | 11.96 | 12.20 | 11.84 | 12.11 | 7,379,822 | -0.09(-0.71%) |
May 30, 2012 | 12.47 | 12.58 | 12.15 | 12.20 | 7,055,351 | -0.52(-4.11%) |
May 29, 2012 | 13.01 | 13.02 | 12.63 | 12.72 | 2,768,981 | +0.14(+1.10%) |
May 25, 2012 | 12.56 | 12.75 | 12.48 | 12.58 | 3,248,737 | +0.11(+0.86%) |
May 24, 2012 | 12.80 | 12.80 | 12.31 | 12.47 | 2,956,816 | -0.18(-1.42%) |
May 23, 2012 | 12.86 | 12.87 | 12.35 | 12.65 | 3,540,555 | -0.22(-1.67%) |
May 22, 2012 | 12.89 | 13.08 | 12.82 | 12.87 | 2,825,266 | -0.08(-0.59%) |
May 21, 2012 | 13.01 | 13.05 | 12.82 | 12.95 | 2,948,610 | -0.11(-0.86%) |
May 18, 2012 | 12.98 | 13.12 | 12.88 | 13.06 | 3,132,439 | +0.09(+0.67%) |
May 17, 2012 | 13.26 | 13.30 | 12.95 | 12.97 | 2,679,960 | -0.28(-2.13%) |
May 16, 2012 | 13.56 | 13.56 | 13.19 | 13.25 | 2,569,193 | +0.02(+0.15%) |
May 15, 2012 | 13.37 | 13.53 | 13.17 | 13.23 | 2,549,257 | -0.10(-0.73%) |
May 14, 2012 | 13.59 | 13.64 | 13.29 | 13.33 | 3,885,803 | -0.51(-3.70%) |
May 11, 2012 | 14.11 | 14.28 | 13.81 | 13.84 | 3,942,662 | -0.29(-2.03%) |
May 10, 2012 | 14.08 | 14.24 | 14.04 | 14.13 | 4,262,488 | -0.17(-1.22%) |
May 09, 2012 | 14.15 | 14.36 | 14.07 | 14.30 | 2,951,101 | -0.05(-0.32%) |
May 08, 2012 | 14.51 | 14.54 | 14.25 | 14.35 | 2,146,282 | -0.27(-1.82%) |
May 07, 2012 | 14.35 | 14.66 | 14.35 | 14.62 | 3,023,183 | +0.05(+0.35%) |
May 04, 2012 | 14.58 | 14.68 | 14.43 | 14.57 | 2,529,711 | -0.05(-0.35%) |
May 03, 2012 | 14.72 | 14.86 | 14.34 | 14.62 | 3,532,552 | -0.19(-1.28%) |
May 02, 2012 | 14.57 | 14.81 | 14.54 | 14.81 | 2,512,549 | +0.14(+0.94%) |
May 01, 2012 | 14.60 | 14.80 | 14.51 | 14.67 | 1,590,821 | +0.07(+0.49%) |
Apr 30, 2012 | 14.54 | 14.60 | 14.32 | 14.60 | 2,586,937 | +0.02(+0.11%) |
Apr 27, 2012 | 14.52 | 14.63 | 14.44 | 14.58 | 2,408,817 | +0.19(+1.32%) |
Apr 26, 2012 | 14.54 | 14.58 | 14.35 | 14.39 | 5,161,258 | -0.16(-1.09%) |
Apr 25, 2012 | 14.66 | 14.85 | 14.47 | 14.55 | 5,110,736 | +0.03(+0.18%) |
Apr 24, 2012 | 14.82 | 14.84 | 14.49 | 14.52 | 2,570,014 | -0.10(-0.67%) |
Apr 23, 2012 | 14.58 | 14.70 | 14.48 | 14.62 | 1,692,251 | -0.16(-1.11%) |
Apr 20, 2012 | 14.70 | 14.87 | 14.58 | 14.79 | 3,576,881 | +0.21(+1.41%) |
Apr 19, 2012 | 14.80 | 14.80 | 14.51 | 14.58 | 2,354,160 | -0.19(-1.28%) |
Apr 18, 2012 | 14.70 | 14.80 | 14.58 | 14.77 | 3,522,086 | -0.02(-0.10%) |
Apr 17, 2012 | 15.35 | 15.38 | 14.38 | 14.79 | 4,083,192 | -0.43(-2.83%) |
Apr 16, 2012 | 15.57 | 15.61 | 15.10 | 15.22 | 2,135,931 | -0.13(-0.84%) |
Apr 13, 2012 | 15.53 | 15.55 | 15.34 | 15.34 | 1,384,115 | -0.12(-0.80%) |
Apr 12, 2012 | 15.44 | 15.74 | 15.42 | 15.47 | 2,175,658 | -0.38(-2.43%) |
Apr 11, 2012 | 15.97 | 16.06 | 15.78 | 15.85 | 2,205,261 | +0.13(+0.85%) |
Apr 10, 2012 | 15.78 | 15.91 | 15.64 | 15.72 | 4,352,115 | -0.29(-1.79%) |
Apr 09, 2012 | 15.66 | 16.03 | 15.58 | 16.01 | 3,989,816 | +0.18(+1.17%) |
Apr 05, 2012 | 15.65 | 15.87 | 15.61 | 15.82 | 1,568,737 | +0.23(+1.45%) |
Apr 04, 2012 | 15.67 | 15.69 | 15.52 | 15.60 | 3,235,292 | -0.11(-0.72%) |
Apr 03, 2012 | 15.87 | 15.87 | 15.58 | 15.71 | 2,231,181 | -0.09(-0.58%) |