Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.79 | 12.97 | 12.65 | 12.96 | 39,803,604 | +0.41(+3.27%) |
Jun 28, 2012 | 12.47 | 12.57 | 12.36 | 12.55 | 30,390,134 | +0.00(+0.00%) |
Jun 27, 2012 | 12.44 | 12.66 | 12.42 | 12.55 | 34,656,940 | +0.19(+1.52%) |
Jun 26, 2012 | 12.28 | 12.41 | 12.20 | 12.37 | 25,702,204 | +0.10(+0.82%) |
Jun 25, 2012 | 12.41 | 12.42 | 12.22 | 12.26 | 28,683,168 | -0.20(-1.64%) |
Jun 22, 2012 | 12.44 | 12.52 | 12.36 | 12.47 | 45,195,160 | +0.06(+0.51%) |
Jun 21, 2012 | 12.67 | 12.67 | 12.39 | 12.41 | 35,265,296 | -0.21(-1.65%) |
Jun 20, 2012 | 12.65 | 12.69 | 12.49 | 12.61 | 37,985,228 | -0.05(-0.38%) |
Jun 19, 2012 | 12.64 | 12.80 | 12.56 | 12.66 | 33,100,106 | +0.06(+0.48%) |
Jun 18, 2012 | 12.58 | 12.70 | 12.53 | 12.60 | 30,076,450 | +0.03(+0.23%) |
Jun 15, 2012 | 12.48 | 12.61 | 12.38 | 12.57 | 51,959,936 | +0.15(+1.24%) |
Jun 14, 2012 | 12.17 | 12.45 | 12.16 | 12.42 | 38,150,844 | +0.30(+2.43%) |
Jun 13, 2012 | 12.29 | 12.31 | 12.05 | 12.12 | 34,678,948 | -0.19(-1.54%) |
Jun 12, 2012 | 12.19 | 12.32 | 12.10 | 12.31 | 61,756,492 | +0.21(+1.70%) |
Jun 11, 2012 | 12.31 | 12.37 | 12.09 | 12.11 | 29,350,730 | -0.13(-1.09%) |
Jun 08, 2012 | 12.06 | 12.27 | 12.06 | 12.24 | 37,628,564 | +0.11(+0.87%) |
Jun 07, 2012 | 12.17 | 12.25 | 12.10 | 12.14 | 41,749,108 | +0.10(+0.86%) |
Jun 06, 2012 | 11.78 | 12.04 | 11.74 | 12.03 | 32,717,940 | +0.29(+2.50%) |
Jun 05, 2012 | 11.69 | 11.77 | 11.65 | 11.74 | 34,013,364 | +0.03(+0.28%) |
Jun 04, 2012 | 11.61 | 11.75 | 11.58 | 11.71 | 52,526,112 | +0.13(+1.12%) |
Jun 01, 2012 | 11.55 | 11.66 | 11.46 | 11.58 | 51,093,468 | -0.11(-0.97%) |
May 31, 2012 | 11.71 | 11.80 | 11.62 | 11.69 | 32,655,906 | -0.02(-0.14%) |
May 30, 2012 | 11.74 | 11.80 | 11.69 | 11.71 | 25,467,810 | -0.11(-0.92%) |
May 29, 2012 | 11.72 | 11.84 | 11.66 | 11.82 | 24,493,102 | +0.15(+1.28%) |
May 25, 2012 | 11.73 | 11.79 | 11.61 | 11.67 | 23,067,870 | -0.03(-0.28%) |
May 24, 2012 | 11.66 | 11.79 | 11.60 | 11.70 | 31,520,308 | +0.06(+0.49%) |
May 23, 2012 | 11.62 | 11.66 | 11.48 | 11.64 | 25,223,982 | -0.07(-0.59%) |
May 22, 2012 | 11.61 | 11.78 | 11.57 | 11.71 | 29,526,642 | +0.10(+0.87%) |
May 21, 2012 | 11.44 | 11.63 | 11.36 | 11.61 | 25,982,800 | +0.18(+1.54%) |
May 18, 2012 | 11.52 | 11.58 | 11.40 | 11.44 | 40,965,292 | -0.03(-0.26%) |
May 17, 2012 | 11.66 | 11.67 | 11.47 | 11.47 | 24,242,058 | -0.20(-1.73%) |
May 16, 2012 | 11.68 | 11.81 | 11.65 | 11.67 | 28,169,222 | +0.00(+0.00%) |
May 15, 2012 | 11.68 | 11.86 | 11.62 | 11.67 | 28,140,946 | -0.02(-0.14%) |
May 14, 2012 | 11.81 | 11.86 | 11.66 | 11.68 | 35,287,632 | -0.20(-1.67%) |
May 11, 2012 | 11.95 | 12.06 | 11.88 | 11.88 | 26,686,562 | -0.10(-0.84%) |
May 10, 2012 | 11.89 | 12.02 | 11.86 | 11.98 | 29,586,474 | +0.19(+1.58%) |
May 09, 2012 | 11.78 | 11.91 | 11.75 | 11.80 | 36,820,728 | -0.09(-0.78%) |
May 08, 2012 | 11.93 | 12.00 | 11.78 | 11.89 | 38,567,044 | -0.09(-0.78%) |
May 07, 2012 | 11.83 | 12.05 | 11.78 | 11.98 | 31,322,464 | +0.07(+0.61%) |
May 04, 2012 | 12.14 | 12.21 | 11.90 | 11.91 | 39,611,304 | -0.37(-3.00%) |
May 03, 2012 | 12.33 | 12.44 | 12.19 | 12.28 | 33,273,968 | -0.02(-0.18%) |
May 02, 2012 | 12.20 | 12.36 | 11.95 | 12.30 | 69,979,640 | -0.07(-0.61%) |
May 01, 2012 | 12.25 | 12.49 | 12.24 | 12.38 | 53,970,356 | +0.10(+0.84%) |
Apr 30, 2012 | 12.22 | 12.32 | 12.20 | 12.27 | 21,361,106 | +0.03(+0.21%) |
Apr 27, 2012 | 12.25 | 12.31 | 12.09 | 12.25 | 36,101,936 | +0.02(+0.13%) |
Apr 26, 2012 | 11.94 | 12.27 | 11.93 | 12.23 | 45,220,892 | +0.24(+1.99%) |
Apr 25, 2012 | 11.97 | 12.03 | 11.88 | 11.99 | 27,159,496 | +0.12(+1.02%) |
Apr 24, 2012 | 11.80 | 11.93 | 11.78 | 11.87 | 29,212,310 | +0.13(+1.07%) |
Apr 23, 2012 | 11.84 | 11.84 | 11.67 | 11.74 | 36,775,072 | -0.17(-1.39%) |
Apr 20, 2012 | 11.95 | 12.04 | 11.90 | 11.91 | 34,828,748 | -0.01(-0.08%) |
Apr 19, 2012 | 12.01 | 12.15 | 11.90 | 11.92 | 28,669,276 | -0.16(-1.29%) |
Apr 18, 2012 | 12.11 | 12.14 | 12.05 | 12.08 | 22,441,298 | -0.09(-0.76%) |
Apr 17, 2012 | 12.08 | 12.21 | 12.02 | 12.17 | 21,753,660 | +0.13(+1.09%) |
Apr 16, 2012 | 11.96 | 12.07 | 11.93 | 12.04 | 22,626,568 | +0.11(+0.90%) |
Apr 13, 2012 | 11.99 | 12.04 | 11.92 | 11.93 | 28,632,284 | -0.07(-0.61%) |
Apr 12, 2012 | 11.75 | 12.04 | 11.71 | 12.00 | 35,803,696 | +0.29(+2.43%) |
Apr 11, 2012 | 11.68 | 11.76 | 11.62 | 11.72 | 22,541,166 | +0.13(+1.13%) |
Apr 10, 2012 | 11.80 | 11.82 | 11.54 | 11.59 | 30,723,398 | -0.28(-2.32%) |
Apr 09, 2012 | 11.78 | 11.90 | 11.73 | 11.86 | 25,892,806 | -0.09(-0.78%) |
Apr 05, 2012 | 11.81 | 11.96 | 11.76 | 11.95 | 27,914,982 | +0.10(+0.82%) |
Apr 04, 2012 | 11.93 | 11.96 | 11.76 | 11.86 | 27,582,944 | -0.14(-1.15%) |
Apr 03, 2012 | 12.07 | 12.11 | 11.91 | 12.00 | 31,751,240 | -0.16(-1.30%) |