Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.14 | 17.25 | 17.04 | 17.22 | 4,790,082 | +0.35(+2.10%) |
Jun 28, 2012 | 16.86 | 16.94 | 16.67 | 16.86 | 4,724,802 | -0.11(-0.63%) |
Jun 27, 2012 | 16.94 | 17.12 | 16.81 | 16.97 | 4,419,234 | +0.06(+0.34%) |
Jun 26, 2012 | 16.79 | 17.15 | 16.76 | 16.91 | 4,805,052 | -0.11(-0.66%) |
Jun 25, 2012 | 16.90 | 17.10 | 16.82 | 17.02 | 4,241,148 | +0.10(+0.58%) |
Jun 22, 2012 | 16.65 | 17.01 | 16.63 | 16.93 | 4,626,672 | +0.34(+2.02%) |
Jun 21, 2012 | 17.04 | 17.04 | 16.55 | 16.59 | 5,106,660 | -0.39(-2.29%) |
Jun 20, 2012 | 17.05 | 17.25 | 16.85 | 16.98 | 8,291,172 | -0.10(-0.59%) |
Jun 19, 2012 | 16.75 | 17.38 | 16.68 | 17.08 | 10,530,282 | +0.30(+1.81%) |
Jun 18, 2012 | 16.16 | 16.79 | 16.15 | 16.78 | 9,659,994 | +0.52(+3.22%) |
Jun 15, 2012 | 16.24 | 16.26 | 16.09 | 16.25 | 8,350,842 | +0.11(+0.66%) |
Jun 14, 2012 | 15.20 | 16.50 | 15.20 | 16.15 | 24,868,890 | +1.06(+7.00%) |
Jun 13, 2012 | 15.08 | 15.38 | 15.00 | 15.09 | 7,884,438 | -0.04(-0.30%) |
Jun 12, 2012 | 14.68 | 15.15 | 14.59 | 15.13 | 6,936,504 | +0.47(+3.19%) |
Jun 11, 2012 | 14.73 | 14.99 | 14.44 | 14.67 | 9,028,182 | -0.04(-0.26%) |
Jun 08, 2012 | 14.48 | 14.85 | 14.43 | 14.71 | 8,759,064 | +0.17(+1.16%) |
Jun 07, 2012 | 14.61 | 14.70 | 14.50 | 14.54 | 5,621,712 | +0.15(+1.02%) |
Jun 06, 2012 | 14.53 | 14.53 | 14.24 | 14.39 | 8,266,830 | -0.14(-0.95%) |
Jun 05, 2012 | 13.94 | 14.58 | 13.94 | 14.53 | 7,013,730 | +0.50(+3.55%) |
Jun 04, 2012 | 14.07 | 14.08 | 13.82 | 14.03 | 4,661,868 | -0.07(-0.46%) |
Jun 01, 2012 | 14.01 | 14.24 | 13.98 | 14.10 | 5,672,790 | -0.13(-0.94%) |
May 31, 2012 | 14.23 | 14.30 | 14.04 | 14.23 | 8,190,606 | -0.07(-0.47%) |
May 30, 2012 | 14.46 | 14.51 | 14.29 | 14.29 | 6,880,758 | -0.29(-2.01%) |
May 29, 2012 | 14.68 | 14.68 | 14.47 | 14.59 | 4,841,754 | +0.02(+0.15%) |
May 25, 2012 | 14.53 | 14.67 | 14.46 | 14.57 | 5,590,848 | +0.01(+0.08%) |
May 24, 2012 | 14.20 | 14.57 | 14.20 | 14.55 | 8,324,730 | +0.38(+2.68%) |
May 23, 2012 | 13.81 | 14.21 | 13.78 | 14.18 | 6,039,996 | +0.27(+1.91%) |
May 22, 2012 | 14.01 | 14.11 | 13.82 | 13.91 | 6,566,112 | -0.11(-0.76%) |
May 21, 2012 | 13.70 | 14.02 | 13.69 | 14.02 | 4,395,138 | +0.37(+2.70%) |
May 18, 2012 | 13.81 | 13.91 | 13.60 | 13.65 | 4,909,152 | -0.12(-0.86%) |
May 17, 2012 | 13.86 | 13.97 | 13.76 | 13.77 | 6,588,270 | -0.08(-0.59%) |
May 16, 2012 | 13.97 | 13.99 | 13.83 | 13.85 | 3,921,270 | -0.05(-0.34%) |
May 15, 2012 | 14.04 | 14.12 | 13.85 | 13.89 | 4,103,874 | -0.12(-0.83%) |
May 14, 2012 | 14.04 | 14.05 | 13.80 | 14.01 | 3,850,782 | -0.10(-0.72%) |
May 11, 2012 | 13.95 | 14.25 | 13.84 | 14.11 | 6,143,406 | +0.11(+0.75%) |
May 10, 2012 | 14.33 | 14.33 | 13.90 | 14.01 | 9,125,082 | -0.23(-1.64%) |
May 09, 2012 | 14.10 | 14.28 | 14.03 | 14.24 | 4,278,714 | +0.01(+0.06%) |
May 08, 2012 | 14.15 | 14.28 | 13.96 | 14.23 | 7,517,598 | -0.02(-0.11%) |
May 07, 2012 | 14.00 | 14.31 | 13.92 | 14.25 | 5,664,690 | +0.08(+0.59%) |
May 04, 2012 | 14.22 | 14.29 | 14.08 | 14.16 | 5,929,728 | -0.19(-1.30%) |
May 03, 2012 | 14.30 | 14.45 | 14.16 | 14.35 | 5,566,512 | -0.02(-0.15%) |
May 02, 2012 | 14.34 | 14.52 | 14.13 | 14.37 | 12,193,506 | +0.24(+1.72%) |
May 01, 2012 | 13.71 | 14.17 | 13.71 | 14.13 | 7,994,718 | +0.30(+2.18%) |
Apr 30, 2012 | 13.73 | 13.91 | 13.73 | 13.83 | 4,599,864 | +0.05(+0.34%) |
Apr 27, 2012 | 13.63 | 13.86 | 13.60 | 13.78 | 3,991,116 | +0.16(+1.19%) |
Apr 26, 2012 | 13.56 | 13.70 | 13.48 | 13.62 | 7,001,580 | -0.02(-0.15%) |
Apr 25, 2012 | 12.67 | 13.91 | 12.67 | 13.64 | 26,008,986 | +1.42(+11.60%) |
Apr 24, 2012 | 12.21 | 12.32 | 12.16 | 12.22 | 6,269,526 | -0.00(-0.04%) |
Apr 23, 2012 | 12.15 | 12.26 | 12.08 | 12.23 | 5,322,702 | -0.00(-0.01%) |
Apr 20, 2012 | 12.18 | 12.31 | 12.16 | 12.23 | 7,135,152 | +0.07(+0.60%) |
Apr 19, 2012 | 12.13 | 12.20 | 12.10 | 12.15 | 6,928,734 | +0.04(+0.30%) |
Apr 18, 2012 | 11.88 | 12.17 | 11.83 | 12.12 | 10,778,550 | +0.22(+1.88%) |
Apr 17, 2012 | 11.50 | 11.91 | 11.44 | 11.89 | 9,707,580 | +0.49(+4.28%) |
Apr 16, 2012 | 11.48 | 11.51 | 11.31 | 11.41 | 8,453,142 | -0.02(-0.16%) |
Apr 13, 2012 | 12.00 | 12.06 | 11.41 | 11.43 | 15,697,014 | -0.67(-5.58%) |
Apr 12, 2012 | 11.94 | 12.13 | 11.89 | 12.10 | 3,298,710 | +0.16(+1.33%) |
Apr 11, 2012 | 11.90 | 11.96 | 11.84 | 11.94 | 4,115,160 | +0.17(+1.47%) |
Apr 10, 2012 | 11.84 | 11.98 | 11.76 | 11.77 | 3,843,840 | -0.10(-0.83%) |
Apr 09, 2012 | 11.84 | 11.94 | 11.76 | 11.87 | 3,603,576 | -0.13(-1.10%) |
Apr 05, 2012 | 11.95 | 12.07 | 11.90 | 12.00 | 3,321,924 | +0.02(+0.14%) |
Apr 04, 2012 | 12.07 | 12.14 | 11.94 | 11.98 | 5,187,294 | -0.21(-1.74%) |
Apr 03, 2012 | 12.22 | 12.32 | 12.13 | 12.19 | 4,727,724 | -0.07(-0.61%) |