Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.35 | 15.36 | 14.62 | 15.06 | 4,648,410 | +0.31(+2.10%) |
Jun 28, 2012 | 15.25 | 15.30 | 14.50 | 14.75 | 5,369,853 | -0.60(-3.91%) |
Jun 27, 2012 | 14.87 | 15.49 | 14.85 | 15.35 | 3,128,279 | +0.46(+3.12%) |
Jun 26, 2012 | 15.32 | 15.70 | 14.83 | 14.88 | 4,011,731 | -0.31(-2.07%) |
Jun 25, 2012 | 15.57 | 15.65 | 14.90 | 15.20 | 5,528,260 | -0.68(-4.28%) |
Jun 22, 2012 | 15.12 | 16.42 | 15.06 | 15.88 | 18,529,908 | +1.34(+9.22%) |
Jun 21, 2012 | 15.00 | 15.34 | 14.52 | 14.54 | 5,841,044 | -0.39(-2.61%) |
Jun 20, 2012 | 15.30 | 15.56 | 14.80 | 14.93 | 5,536,899 | -0.30(-1.97%) |
Jun 19, 2012 | 14.87 | 15.62 | 14.48 | 15.23 | 9,538,497 | +0.76(+5.25%) |
Jun 18, 2012 | 13.85 | 15.17 | 13.76 | 14.47 | 8,595,120 | +0.52(+3.73%) |
Jun 15, 2012 | 13.45 | 14.15 | 13.25 | 13.95 | 7,293,254 | +0.50(+3.72%) |
Jun 14, 2012 | 13.95 | 14.13 | 13.28 | 13.45 | 6,741,176 | -0.39(-2.82%) |
Jun 13, 2012 | 14.75 | 14.77 | 13.64 | 13.84 | 18,215,380 | -1.11(-7.42%) |
Jun 12, 2012 | 12.54 | 15.43 | 12.50 | 14.95 | 21,549,120 | +2.62(+21.25%) |
Jun 11, 2012 | 13.19 | 13.19 | 12.29 | 12.33 | 3,344,119 | -0.47(-3.67%) |
Jun 08, 2012 | 12.70 | 12.84 | 12.51 | 12.80 | 2,838,444 | -0.04(-0.31%) |
Jun 07, 2012 | 13.51 | 13.84 | 12.77 | 12.84 | 4,609,793 | -0.47(-3.53%) |
Jun 06, 2012 | 12.73 | 13.77 | 12.71 | 13.31 | 5,079,714 | +0.67(+5.26%) |
Jun 05, 2012 | 12.14 | 12.97 | 12.10 | 12.64 | 4,156,205 | +0.37(+2.97%) |
Jun 04, 2012 | 11.83 | 12.39 | 11.43 | 12.28 | 6,350,741 | +0.51(+4.33%) |
Jun 01, 2012 | 12.13 | 12.25 | 11.54 | 11.77 | 6,542,888 | -0.79(-6.29%) |
May 31, 2012 | 13.37 | 13.40 | 12.19 | 12.56 | 9,159,882 | -0.84(-6.27%) |
May 30, 2012 | 13.95 | 13.97 | 13.37 | 13.40 | 3,380,994 | -0.83(-5.83%) |
May 29, 2012 | 14.23 | 14.70 | 14.08 | 14.23 | 3,643,045 | -0.10(-0.70%) |
May 25, 2012 | 14.19 | 14.85 | 14.05 | 14.33 | 4,505,186 | +0.11(+0.77%) |
May 24, 2012 | 14.53 | 14.54 | 13.58 | 14.22 | 3,635,290 | -0.04(-0.28%) |
May 23, 2012 | 13.42 | 14.32 | 13.27 | 14.26 | 3,811,873 | +0.66(+4.85%) |
May 22, 2012 | 13.84 | 13.93 | 13.21 | 13.60 | 5,474,852 | -0.23(-1.66%) |
May 21, 2012 | 13.70 | 14.20 | 13.37 | 13.83 | 4,874,729 | +0.17(+1.24%) |
May 18, 2012 | 15.02 | 15.10 | 13.65 | 13.66 | 6,758,205 | -1.26(-8.44%) |
May 17, 2012 | 13.96 | 15.25 | 13.91 | 14.92 | 10,446,257 | +0.94(+6.72%) |
May 16, 2012 | 15.33 | 15.63 | 13.75 | 13.98 | 8,790,621 | -1.25(-8.21%) |
May 15, 2012 | 16.10 | 16.34 | 15.15 | 15.23 | 4,890,920 | -0.93(-5.75%) |
May 14, 2012 | 15.88 | 16.65 | 15.68 | 16.16 | 4,056,480 | +0.02(+0.12%) |
May 11, 2012 | 15.94 | 16.44 | 15.75 | 16.14 | 5,087,813 | +0.05(+0.31%) |
May 10, 2012 | 17.14 | 17.40 | 16.08 | 16.09 | 6,692,468 | -0.83(-4.91%) |
May 09, 2012 | 16.25 | 17.25 | 16.05 | 16.92 | 5,431,757 | +0.38(+2.30%) |
May 08, 2012 | 17.56 | 17.58 | 16.48 | 16.54 | 6,677,172 | -1.13(-6.40%) |
May 07, 2012 | 16.88 | 17.67 | 16.62 | 17.67 | 6,511,803 | +0.73(+4.31%) |
May 04, 2012 | 18.53 | 19.20 | 16.80 | 16.94 | 11,558,241 | -1.13(-6.25%) |
May 03, 2012 | 18.05 | 18.33 | 17.50 | 18.07 | 6,403,713 | -0.14(-0.77%) |
May 02, 2012 | 18.26 | 18.38 | 17.65 | 18.21 | 4,405,400 | -0.21(-1.14%) |
May 01, 2012 | 19.17 | 19.48 | 18.35 | 18.42 | 7,359,790 | +0.02(+0.11%) |
Apr 30, 2012 | 17.93 | 18.94 | 17.84 | 18.40 | 5,324,104 | +0.05(+0.27%) |
Apr 27, 2012 | 18.40 | 18.70 | 17.81 | 18.35 | 3,700,750 | +0.04(+0.22%) |
Apr 26, 2012 | 18.30 | 18.84 | 18.11 | 18.31 | 3,891,912 | +0.01(+0.05%) |
Apr 25, 2012 | 18.87 | 18.96 | 18.05 | 18.30 | 5,284,939 | -0.34(-1.82%) |
Apr 24, 2012 | 19.19 | 19.36 | 18.57 | 18.64 | 5,969,856 | -0.61(-3.17%) |
Apr 23, 2012 | 20.01 | 20.13 | 18.97 | 19.25 | 6,195,028 | -1.40(-6.78%) |
Apr 20, 2012 | 21.47 | 22.08 | 20.60 | 20.65 | 7,119,557 | -0.75(-3.50%) |
Apr 19, 2012 | 21.30 | 21.88 | 20.99 | 21.40 | 5,283,920 | +0.05(+0.23%) |
Apr 18, 2012 | 23.70 | 23.75 | 21.28 | 21.35 | 9,728,740 | -1.61(-7.01%) |
Apr 17, 2012 | 21.63 | 23.80 | 20.53 | 22.96 | 16,782,594 | +2.14(+10.28%) |
Apr 16, 2012 | 21.31 | 21.55 | 20.55 | 20.82 | 5,223,587 | -0.01(-0.05%) |
Apr 13, 2012 | 21.82 | 22.47 | 20.75 | 20.83 | 6,338,616 | -1.17(-5.32%) |
Apr 12, 2012 | 22.62 | 22.96 | 21.60 | 22.00 | 7,499,887 | -0.50(-2.22%) |
Apr 11, 2012 | 21.70 | 23.88 | 21.36 | 22.50 | 13,873,476 | +1.12(+5.24%) |
Apr 10, 2012 | 20.16 | 21.84 | 20.02 | 21.38 | 9,072,685 | +1.19(+5.89%) |
Apr 09, 2012 | 20.49 | 20.92 | 20.05 | 20.19 | 4,722,311 | -0.79(-3.77%) |
Apr 05, 2012 | 21.65 | 22.00 | 20.50 | 20.98 | 8,570,081 | -0.75(-3.45%) |
Apr 04, 2012 | 22.09 | 23.05 | 21.50 | 21.73 | 8,950,420 | -0.87(-3.85%) |
Apr 03, 2012 | 24.30 | 24.35 | 22.42 | 22.60 | 8,703,408 | -1.93(-7.87%) |