Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.67 | 11.67 | 11.67 | 0 | +0.26(+2.28%) | |
Jun 28, 2012 | 11.15 | 11.42 | 11.02 | 11.41 | 5,278,260 | +0.47(+4.30%) |
Jun 27, 2012 | 10.80 | 10.95 | 10.78 | 10.94 | 2,525,005 | +0.14(+1.30%) |
Jun 26, 2012 | 10.62 | 10.94 | 10.62 | 10.80 | 4,479,817 | +0.10(+0.93%) |
Jun 25, 2012 | 10.87 | 10.97 | 10.63 | 10.70 | 850,288 | -0.38(-3.43%) |
Jun 22, 2012 | 11.02 | 11.19 | 10.88 | 11.08 | 3,162,180 | +0.20(+1.84%) |
Jun 21, 2012 | 11.51 | 11.55 | 10.88 | 10.88 | 2,940,176 | -0.72(-6.21%) |
Jun 20, 2012 | 11.75 | 11.80 | 11.50 | 11.60 | 1,694,015 | -0.11(-0.94%) |
Jun 19, 2012 | 11.71 | 11.78 | 11.60 | 11.71 | 2,111,455 | +0.08(+0.69%) |
Jun 18, 2012 | 11.59 | 11.75 | 11.51 | 11.63 | 9,348,841 | -0.08(-0.68%) |
Jun 15, 2012 | 11.50 | 11.72 | 11.47 | 11.71 | 5,060,895 | +0.29(+2.54%) |
Jun 14, 2012 | 11.50 | 11.76 | 11.38 | 11.42 | 4,569,193 | -0.15(-1.30%) |
Jun 13, 2012 | 11.17 | 11.63 | 11.03 | 11.57 | 4,894,785 | +0.34(+3.03%) |
Jun 12, 2012 | 10.88 | 11.24 | 10.83 | 11.23 | 3,031,469 | +0.42(+3.89%) |
Jun 11, 2012 | 11.00 | 11.03 | 10.77 | 10.81 | 3,833,458 | -0.01(-0.09%) |
Jun 08, 2012 | 10.68 | 10.88 | 10.56 | 10.82 | 4,092,488 | +0.08(+0.74%) |
Jun 07, 2012 | 10.99 | 11.13 | 10.69 | 10.74 | 2,854,071 | -0.05(-0.46%) |
Jun 06, 2012 | 11.00 | 11.01 | 10.70 | 10.79 | 3,361,590 | +0.03(+0.28%) |
Jun 05, 2012 | 10.64 | 10.87 | 10.56 | 10.76 | 3,520,123 | +0.14(+1.32%) |
Jun 04, 2012 | 10.67 | 10.74 | 10.41 | 10.62 | 5,038,118 | -0.05(-0.47%) |
Jun 02, 2012 | 10.65 | 10.87 | 10.33 | 10.67 | 5,188,585 | +0.00(+0.00%) |
Jun 01, 2012 | 10.65 | 10.87 | 10.33 | 10.67 | 5,188,585 | -0.23(-2.11%) |
May 31, 2012 | 10.69 | 10.90 | 10.45 | 10.90 | 4,017,924 | +0.29(+2.73%) |
May 30, 2012 | 10.89 | 10.90 | 10.58 | 10.61 | 2,898,941 | -0.48(-4.33%) |
May 29, 2012 | 10.75 | 11.19 | 10.75 | 11.09 | 3,344,319 | +0.34(+3.16%) |
May 28, 2012 | 10.81 | 10.95 | 10.63 | 10.75 | 2,779,834 | -0.04(-0.37%) |
May 25, 2012 | 10.36 | 10.87 | 10.22 | 10.79 | 5,338,182 | +0.43(+4.15%) |
May 24, 2012 | 10.25 | 10.39 | 10.02 | 10.36 | 3,402,792 | +0.19(+1.87%) |
May 23, 2012 | 9.990 | 10.20 | 9.720 | 10.17 | 3,304,191 | +0.10(+0.99%) |
May 22, 2012 | 10.30 | 10.38 | 10.04 | 10.07 | 3,960,761 | +0.02(+0.20%) |
May 18, 2012 | 10.05 | 10.05 | 10.05 | 0 | -0.02(-0.20%) | |
May 17, 2012 | 10.05 | 10.40 | 9.970 | 10.07 | 4,704,754 | +0.10(+1.00%) |
May 16, 2012 | 9.980 | 10.36 | 9.850 | 9.970 | 5,072,790 | -0.01(-0.10%) |
May 15, 2012 | 10.35 | 10.37 | 9.890 | 9.980 | 3,726,172 | -0.33(-3.20%) |
May 14, 2012 | 10.79 | 10.79 | 10.26 | 10.31 | 3,514,712 | -0.55(-5.06%) |
May 11, 2012 | 11.11 | 11.19 | 10.83 | 10.86 | 4,409,128 | -0.42(-3.72%) |
May 10, 2012 | 11.36 | 11.66 | 11.26 | 11.28 | 2,680,186 | +0.11(+0.98%) |
May 09, 2012 | 11.32 | 11.36 | 11.07 | 11.17 | 2,912,283 | -0.31(-2.70%) |
May 08, 2012 | 11.35 | 11.50 | 11.25 | 11.48 | 3,420,015 | +0.00(+0.00%) |
May 07, 2012 | 11.50 | 11.57 | 11.25 | 11.48 | 3,041,973 | -0.06(-0.52%) |
May 04, 2012 | 11.63 | 11.67 | 11.22 | 11.54 | 4,143,403 | -0.21(-1.79%) |
May 03, 2012 | 12.13 | 12.21 | 11.65 | 11.75 | 3,918,269 | -0.49(-4.00%) |
May 02, 2012 | 12.42 | 12.42 | 12.08 | 12.24 | 2,069,613 | -0.28(-2.24%) |
May 01, 2012 | 12.85 | 12.88 | 12.42 | 12.52 | 4,106,231 | -0.40(-3.10%) |
Apr 30, 2012 | 12.97 | 13.08 | 12.69 | 12.92 | 2,746,936 | -0.16(-1.22%) |
Apr 27, 2012 | 13.03 | 13.10 | 12.87 | 13.08 | 2,770,887 | +0.05(+0.38%) |
Apr 26, 2012 | 12.59 | 13.08 | 12.59 | 13.03 | 2,497,166 | +0.29(+2.28%) |
Apr 25, 2012 | 12.43 | 12.78 | 12.26 | 12.74 | 2,058,731 | +0.47(+3.83%) |
Apr 24, 2012 | 12.46 | 12.51 | 12.20 | 12.27 | 1,684,030 | -0.13(-1.05%) |
Apr 23, 2012 | 12.22 | 12.48 | 12.22 | 12.40 | 1,863,124 | -0.11(-0.88%) |
Apr 20, 2012 | 12.91 | 12.97 | 12.47 | 12.51 | 1,966,341 | -0.30(-2.34%) |
Apr 19, 2012 | 12.79 | 13.05 | 12.75 | 12.81 | 2,400,443 | -0.06(-0.47%) |
Apr 18, 2012 | 12.84 | 12.93 | 12.70 | 12.87 | 1,328,219 | +0.01(+0.08%) |
Apr 17, 2012 | 12.52 | 13.01 | 12.49 | 12.86 | 2,151,814 | +0.37(+2.96%) |
Apr 16, 2012 | 12.58 | 12.67 | 12.40 | 12.49 | 7,775,713 | +0.07(+0.56%) |
Apr 13, 2012 | 12.74 | 12.74 | 12.41 | 12.42 | 2,154,226 | -0.32(-2.51%) |
Apr 12, 2012 | 12.12 | 12.75 | 12.11 | 12.74 | 3,604,387 | +0.61(+5.03%) |
Apr 11, 2012 | 12.22 | 12.39 | 12.11 | 12.13 | 2,043,021 | -0.05(-0.41%) |
Apr 10, 2012 | 12.49 | 12.71 | 12.12 | 12.18 | 2,604,597 | -0.42(-3.33%) |
Apr 09, 2012 | 12.54 | 12.69 | 12.41 | 12.60 | 1,485,297 | -0.06(-0.47%) |
Apr 05, 2012 | 12.57 | 12.71 | 12.37 | 12.66 | 3,140,869 | +0.11(+0.88%) |
Apr 04, 2012 | 12.72 | 12.88 | 12.55 | 12.55 | 4,134,464 | -0.46(-3.54%) |
Apr 03, 2012 | 12.91 | 13.10 | 12.84 | 13.01 | 5,668,476 | +0.11(+0.85%) |