Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.09 | 12.44 | 11.97 | 12.31 | 6,783,782 | +0.50(+4.22%) |
Jun 28, 2012 | 11.39 | 11.89 | 11.39 | 11.81 | 5,142,254 | +0.30(+2.57%) |
Jun 27, 2012 | 11.22 | 11.56 | 11.07 | 11.51 | 5,667,834 | +0.33(+2.95%) |
Jun 26, 2012 | 11.00 | 11.23 | 10.83 | 11.18 | 4,979,459 | +0.12(+1.07%) |
Jun 25, 2012 | 11.45 | 11.47 | 11.01 | 11.07 | 4,402,935 | -0.63(-5.42%) |
Jun 22, 2012 | 11.78 | 11.82 | 11.45 | 11.70 | 3,527,166 | +0.07(+0.62%) |
Jun 21, 2012 | 12.50 | 12.51 | 11.57 | 11.63 | 4,710,491 | -0.83(-6.68%) |
Jun 20, 2012 | 12.38 | 12.67 | 12.34 | 12.46 | 6,036,201 | +0.14(+1.10%) |
Jun 19, 2012 | 11.87 | 12.36 | 11.83 | 12.33 | 6,849,149 | +0.51(+4.29%) |
Jun 18, 2012 | 11.64 | 11.85 | 11.62 | 11.82 | 2,908,605 | -0.08(-0.71%) |
Jun 15, 2012 | 11.77 | 11.95 | 11.55 | 11.90 | 5,291,642 | +0.11(+0.93%) |
Jun 14, 2012 | 11.68 | 11.89 | 11.59 | 11.79 | 3,673,861 | +0.16(+1.42%) |
Jun 13, 2012 | 11.81 | 12.09 | 11.55 | 11.63 | 4,951,596 | -0.33(-2.79%) |
Jun 12, 2012 | 12.08 | 12.26 | 11.85 | 11.96 | 4,973,254 | -0.07(-0.56%) |
Jun 11, 2012 | 12.75 | 12.85 | 12.01 | 12.03 | 4,584,320 | -0.53(-4.23%) |
Jun 08, 2012 | 12.59 | 12.70 | 12.34 | 12.56 | 2,766,444 | -0.11(-0.86%) |
Jun 07, 2012 | 12.86 | 13.15 | 12.43 | 12.67 | 5,164,871 | -0.15(-1.18%) |
Jun 06, 2012 | 12.89 | 13.17 | 12.63 | 12.82 | 6,633,132 | +0.08(+0.59%) |
Jun 05, 2012 | 12.69 | 13.10 | 12.64 | 12.75 | 5,711,953 | -0.03(-0.20%) |
Jun 04, 2012 | 12.51 | 12.79 | 12.27 | 12.77 | 4,712,564 | +0.38(+3.06%) |
Jun 01, 2012 | 12.48 | 12.83 | 12.37 | 12.39 | 4,428,747 | -0.35(-2.71%) |
May 31, 2012 | 13.09 | 13.12 | 12.59 | 12.74 | 3,290,265 | -0.30(-2.33%) |
May 30, 2012 | 13.39 | 13.39 | 12.99 | 13.04 | 3,421,563 | -0.53(-3.91%) |
May 29, 2012 | 13.46 | 13.72 | 13.34 | 13.57 | 3,815,011 | +0.30(+2.29%) |
May 25, 2012 | 13.24 | 13.37 | 13.04 | 13.27 | 2,380,179 | +0.14(+1.09%) |
May 24, 2012 | 13.46 | 13.46 | 12.90 | 13.12 | 3,666,825 | -0.24(-1.77%) |
May 23, 2012 | 12.74 | 13.36 | 12.60 | 13.36 | 3,588,559 | +0.51(+3.93%) |
May 22, 2012 | 13.02 | 13.51 | 12.72 | 12.86 | 4,885,715 | -0.12(-0.91%) |
May 21, 2012 | 12.22 | 13.00 | 12.17 | 12.97 | 3,547,770 | +0.83(+6.80%) |
May 18, 2012 | 12.40 | 12.69 | 12.14 | 12.15 | 3,236,156 | -0.19(-1.50%) |
May 17, 2012 | 12.28 | 12.71 | 12.21 | 12.33 | 5,752,449 | +0.11(+0.90%) |
May 16, 2012 | 12.34 | 12.73 | 12.17 | 12.22 | 3,952,618 | -0.08(-0.68%) |
May 15, 2012 | 12.89 | 12.97 | 12.10 | 12.31 | 7,264,815 | -0.56(-4.32%) |
May 14, 2012 | 12.90 | 13.18 | 12.71 | 12.86 | 4,449,457 | -0.18(-1.36%) |
May 11, 2012 | 13.34 | 13.57 | 12.99 | 13.04 | 4,467,904 | -0.43(-3.19%) |
May 10, 2012 | 13.47 | 13.82 | 13.32 | 13.47 | 7,447,499 | +0.18(+1.33%) |
May 09, 2012 | 12.95 | 13.35 | 12.79 | 13.29 | 5,497,601 | +0.13(+1.02%) |
May 08, 2012 | 12.95 | 13.18 | 12.52 | 13.16 | 5,842,108 | +0.16(+1.23%) |
May 07, 2012 | 12.80 | 13.08 | 12.59 | 13.00 | 4,811,251 | +0.13(+1.05%) |
May 04, 2012 | 13.04 | 13.05 | 12.66 | 12.86 | 6,058,282 | -0.29(-2.18%) |
May 03, 2012 | 13.52 | 13.60 | 13.13 | 13.15 | 5,528,870 | -0.40(-2.92%) |
May 02, 2012 | 13.83 | 13.84 | 13.53 | 13.55 | 3,362,247 | -0.46(-3.31%) |
May 01, 2012 | 13.72 | 14.19 | 13.44 | 14.01 | 4,692,893 | +0.38(+2.78%) |
Apr 30, 2012 | 13.71 | 13.86 | 13.50 | 13.63 | 5,205,622 | -0.12(-0.86%) |
Apr 27, 2012 | 14.19 | 14.19 | 13.65 | 13.75 | 5,737,256 | -0.54(-3.77%) |
Apr 26, 2012 | 14.73 | 14.88 | 13.99 | 14.29 | 8,908,801 | +0.09(+0.65%) |
Apr 25, 2012 | 13.88 | 14.22 | 13.76 | 14.19 | 6,094,010 | +0.55(+4.01%) |
Apr 24, 2012 | 13.51 | 13.87 | 13.51 | 13.65 | 4,778,028 | +0.15(+1.12%) |
Apr 23, 2012 | 13.29 | 13.64 | 13.06 | 13.50 | 2,972,833 | +0.08(+0.56%) |
Apr 20, 2012 | 13.67 | 13.87 | 13.39 | 13.42 | 2,700,836 | -0.15(-1.12%) |
Apr 19, 2012 | 13.43 | 13.88 | 13.40 | 13.57 | 3,976,297 | +0.15(+1.13%) |
Apr 18, 2012 | 13.41 | 13.78 | 13.30 | 13.42 | 3,205,223 | -0.03(-0.19%) |
Apr 17, 2012 | 13.34 | 13.78 | 13.34 | 13.44 | 4,534,246 | +0.25(+1.92%) |
Apr 16, 2012 | 13.76 | 13.81 | 13.15 | 13.19 | 5,523,269 | -0.45(-3.33%) |
Apr 13, 2012 | 14.25 | 14.25 | 13.63 | 13.65 | 4,712,648 | -0.69(-4.82%) |
Apr 12, 2012 | 13.80 | 14.46 | 13.77 | 14.34 | 4,557,381 | +0.56(+4.10%) |
Apr 11, 2012 | 13.82 | 13.97 | 13.69 | 13.77 | 4,402,914 | +0.10(+0.74%) |
Apr 10, 2012 | 14.00 | 14.12 | 13.48 | 13.67 | 5,027,963 | -0.38(-2.70%) |
Apr 09, 2012 | 14.07 | 14.43 | 13.91 | 14.05 | 3,486,590 | -0.22(-1.54%) |
Apr 05, 2012 | 14.13 | 14.50 | 14.07 | 14.27 | 4,751,320 | +0.15(+1.07%) |
Apr 04, 2012 | 14.35 | 14.46 | 14.09 | 14.12 | 4,135,695 | -0.42(-2.90%) |
Apr 03, 2012 | 14.55 | 14.66 | 14.30 | 14.54 | 5,022,382 | -0.01(-0.06%) |