Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.01 | 11.04 | 10.91 | 10.98 | 1,097,535 | +0.25(+2.37%) |
Jun 28, 2012 | 10.72 | 10.77 | 10.65 | 10.73 | 466,215 | -0.12(-1.13%) |
Jun 27, 2012 | 10.84 | 10.91 | 10.81 | 10.85 | 696,347 | +0.04(+0.32%) |
Jun 26, 2012 | 10.84 | 10.91 | 10.77 | 10.82 | 746,677 | +0.08(+0.73%) |
Jun 25, 2012 | 10.78 | 10.79 | 10.68 | 10.74 | 1,490,997 | -0.29(-2.62%) |
Jun 22, 2012 | 10.98 | 11.03 | 10.86 | 11.03 | 1,497,138 | +0.11(+0.96%) |
Jun 21, 2012 | 11.35 | 11.40 | 10.91 | 10.92 | 4,779,246 | -0.76(-6.52%) |
Jun 20, 2012 | 11.84 | 11.84 | 11.59 | 11.68 | 2,005,793 | -0.60(-4.85%) |
Jun 19, 2012 | 12.08 | 12.38 | 12.08 | 12.28 | 997,082 | -0.06(-0.50%) |
Jun 18, 2012 | 12.19 | 12.38 | 12.19 | 12.34 | 793,133 | +0.13(+1.08%) |
Jun 15, 2012 | 12.35 | 12.37 | 12.18 | 12.21 | 2,208,088 | -0.04(-0.29%) |
Jun 14, 2012 | 12.21 | 12.32 | 12.10 | 12.24 | 615,426 | -0.10(-0.78%) |
Jun 13, 2012 | 12.35 | 12.47 | 12.31 | 12.34 | 1,090,438 | +0.12(+1.00%) |
Jun 12, 2012 | 12.22 | 12.27 | 12.07 | 12.22 | 1,161,434 | -0.02(-0.14%) |
Jun 11, 2012 | 12.38 | 12.52 | 12.24 | 12.24 | 1,339,169 | +0.38(+3.17%) |
Jun 08, 2012 | 11.81 | 11.87 | 11.68 | 11.86 | 672,355 | -0.06(-0.51%) |
Jun 07, 2012 | 11.96 | 12.02 | 11.86 | 11.92 | 1,918,607 | +0.17(+1.41%) |
Jun 06, 2012 | 11.64 | 11.78 | 11.49 | 11.75 | 933,823 | +0.22(+1.90%) |
Jun 05, 2012 | 11.40 | 11.56 | 11.40 | 11.54 | 1,279,489 | +0.05(+0.46%) |
Jun 04, 2012 | 11.47 | 11.53 | 11.38 | 11.48 | 1,350,317 | -0.34(-2.89%) |
Jun 01, 2012 | 11.89 | 11.96 | 11.82 | 11.82 | 686,998 | -0.20(-1.67%) |
May 31, 2012 | 12.10 | 12.11 | 11.98 | 12.03 | 1,093,162 | -0.18(-1.44%) |
May 30, 2012 | 12.25 | 12.27 | 12.13 | 12.20 | 769,807 | -0.43(-3.40%) |
May 29, 2012 | 12.45 | 12.64 | 12.43 | 12.63 | 1,070,898 | +0.32(+2.62%) |
May 25, 2012 | 12.65 | 12.39 | 12.25 | 12.31 | 1,484,958 | -0.34(-2.67%) |
May 24, 2012 | 12.82 | 12.82 | 12.57 | 12.65 | 1,105,464 | -0.28(-2.14%) |
May 23, 2012 | 12.86 | 12.92 | 12.72 | 12.92 | 1,048,760 | +0.05(+0.40%) |
May 22, 2012 | 13.01 | 13.03 | 12.81 | 12.87 | 1,464,218 | -0.29(-2.24%) |
May 21, 2012 | 13.09 | 13.16 | 12.97 | 13.16 | 1,707,654 | +0.24(+1.88%) |
May 18, 2012 | 12.87 | 13.01 | 12.87 | 12.92 | 1,033,710 | +0.16(+1.29%) |
May 17, 2012 | 13.06 | 13.09 | 12.73 | 12.76 | 2,178,406 | -0.63(-4.72%) |
May 16, 2012 | 13.22 | 13.49 | 13.11 | 13.39 | 3,377,902 | -0.48(-3.49%) |
May 15, 2012 | 13.91 | 14.00 | 13.86 | 13.87 | 576,771 | -0.14(-0.99%) |
May 14, 2012 | 14.06 | 14.08 | 13.99 | 14.01 | 657,592 | -0.12(-0.86%) |
May 11, 2012 | 14.32 | 14.32 | 14.10 | 14.13 | 1,631,684 | -0.43(-2.97%) |
May 10, 2012 | 14.58 | 14.60 | 14.48 | 14.57 | 1,001,356 | +0.07(+0.48%) |
May 09, 2012 | 14.41 | 14.58 | 14.37 | 14.50 | 1,326,772 | -0.31(-2.10%) |
May 08, 2012 | 14.92 | 14.96 | 14.72 | 14.81 | 776,537 | -0.23(-1.55%) |
May 07, 2012 | 14.97 | 15.08 | 14.97 | 15.04 | 719,423 | -0.19(-1.25%) |
May 04, 2012 | 15.19 | 15.35 | 15.14 | 15.23 | 1,244,242 | +0.05(+0.34%) |
May 03, 2012 | 15.29 | 15.29 | 15.10 | 15.18 | 929,641 | +0.12(+0.80%) |
May 02, 2012 | 15.03 | 15.09 | 14.93 | 15.06 | 797,492 | -0.21(-1.36%) |
May 01, 2012 | 15.11 | 15.30 | 15.09 | 15.27 | 1,314,238 | +0.22(+1.50%) |
Apr 30, 2012 | 15.29 | 15.35 | 14.98 | 15.04 | 1,768,382 | -0.32(-2.08%) |
Apr 27, 2012 | 15.38 | 15.42 | 15.25 | 15.36 | 1,085,565 | +0.19(+1.25%) |
Apr 26, 2012 | 14.97 | 15.22 | 14.97 | 15.17 | 1,245,684 | +0.74(+5.16%) |
Apr 25, 2012 | 14.58 | 14.58 | 14.29 | 14.43 | 961,518 | -0.03(-0.24%) |
Apr 24, 2012 | 14.45 | 14.58 | 14.35 | 14.46 | 903,787 | +0.16(+1.09%) |
Apr 23, 2012 | 14.26 | 14.35 | 14.21 | 14.31 | 1,274,018 | -0.42(-2.82%) |
Apr 20, 2012 | 14.83 | 14.90 | 14.69 | 14.72 | 1,098,853 | -0.31(-2.07%) |
Apr 19, 2012 | 14.95 | 15.06 | 14.87 | 15.03 | 1,591,205 | +0.32(+2.18%) |
Apr 18, 2012 | 14.77 | 14.83 | 14.69 | 14.71 | 2,105,439 | -0.15(-0.99%) |
Apr 17, 2012 | 14.75 | 14.96 | 14.74 | 14.86 | 1,261,827 | +0.34(+2.32%) |
Apr 16, 2012 | 14.58 | 14.69 | 14.45 | 14.52 | 953,287 | +0.10(+0.72%) |
Apr 13, 2012 | 14.41 | 14.49 | 14.29 | 14.42 | 1,047,543 | +0.01(+0.06%) |
Apr 12, 2012 | 14.26 | 14.54 | 14.25 | 14.41 | 1,349,886 | +0.28(+1.96%) |
Apr 11, 2012 | 14.21 | 14.26 | 14.06 | 14.13 | 965,943 | +0.01(+0.06%) |
Apr 10, 2012 | 14.38 | 14.43 | 14.13 | 14.13 | 1,184,937 | -0.43(-2.97%) |
Apr 09, 2012 | 14.48 | 14.58 | 14.45 | 14.56 | 1,188,976 | -0.16(-1.06%) |
Apr 05, 2012 | 14.69 | 14.87 | 14.67 | 14.71 | 859,682 | +0.18(+1.25%) |
Apr 04, 2012 | 14.54 | 14.61 | 14.46 | 14.53 | 701,125 | -0.17(-1.18%) |
Apr 03, 2012 | 14.71 | 14.77 | 14.64 | 14.71 | 1,238,823 | +0.19(+1.31%) |