Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.93 | 12.13 | 11.70 | 12.11 | 6,637,165 | +0.45(+3.87%) |
Jun 28, 2012 | 11.78 | 11.86 | 11.51 | 11.66 | 2,695,987 | -0.22(-1.82%) |
Jun 27, 2012 | 11.77 | 11.94 | 11.65 | 11.88 | 3,192,885 | +0.14(+1.21%) |
Jun 26, 2012 | 11.86 | 11.96 | 11.70 | 11.73 | 3,494,302 | -0.15(-1.24%) |
Jun 25, 2012 | 11.78 | 11.96 | 11.56 | 11.88 | 5,224,569 | -0.14(-1.18%) |
Jun 22, 2012 | 11.45 | 12.12 | 11.45 | 12.02 | 14,533,042 | +0.25(+2.17%) |
Jun 21, 2012 | 12.42 | 12.44 | 11.75 | 11.77 | 4,820,427 | -0.65(-5.21%) |
Jun 20, 2012 | 12.40 | 12.54 | 12.30 | 12.42 | 3,352,579 | -0.01(-0.08%) |
Jun 19, 2012 | 12.25 | 12.46 | 12.16 | 12.43 | 4,083,917 | +0.24(+1.93%) |
Jun 18, 2012 | 12.03 | 12.30 | 11.98 | 12.19 | 3,362,664 | -0.01(-0.08%) |
Jun 15, 2012 | 12.07 | 12.25 | 11.98 | 12.20 | 9,963,094 | +0.12(+0.97%) |
Jun 14, 2012 | 12.10 | 12.22 | 12.00 | 12.08 | 5,517,492 | +0.03(+0.24%) |
Jun 13, 2012 | 12.50 | 12.57 | 11.96 | 12.05 | 8,824,222 | -0.49(-3.91%) |
Jun 12, 2012 | 12.66 | 12.76 | 12.46 | 12.54 | 6,409,590 | -0.03(-0.23%) |
Jun 11, 2012 | 13.28 | 13.33 | 12.54 | 12.57 | 6,288,149 | -0.64(-4.83%) |
Jun 08, 2012 | 13.15 | 13.33 | 13.02 | 13.21 | 3,134,375 | +0.05(+0.37%) |
Jun 07, 2012 | 13.56 | 13.62 | 13.05 | 13.16 | 5,293,693 | -0.28(-2.12%) |
Jun 06, 2012 | 13.02 | 13.48 | 12.97 | 13.45 | 5,156,708 | +0.56(+4.34%) |
Jun 05, 2012 | 12.74 | 13.10 | 12.71 | 12.89 | 4,231,948 | +0.07(+0.54%) |
Jun 04, 2012 | 12.88 | 13.07 | 12.61 | 12.82 | 3,656,201 | -0.05(-0.38%) |
Jun 01, 2012 | 13.13 | 13.22 | 12.80 | 12.87 | 7,589,643 | -0.49(-3.67%) |
May 31, 2012 | 13.87 | 13.88 | 13.35 | 13.36 | 7,456,304 | -0.52(-3.75%) |
May 30, 2012 | 13.95 | 13.99 | 13.70 | 13.88 | 4,012,795 | -0.23(-1.60%) |
May 29, 2012 | 14.04 | 14.35 | 13.98 | 14.10 | 3,545,956 | +0.16(+1.13%) |
May 25, 2012 | 13.93 | 14.08 | 13.81 | 13.95 | 2,750,596 | +0.00(+0.00%) |
May 24, 2012 | 14.37 | 14.39 | 13.84 | 13.95 | 4,339,232 | -0.46(-3.20%) |
May 23, 2012 | 13.84 | 14.45 | 13.73 | 14.41 | 5,281,569 | +0.42(+3.02%) |
May 22, 2012 | 14.08 | 14.31 | 13.89 | 13.99 | 5,686,015 | -0.12(-0.83%) |
May 21, 2012 | 13.83 | 14.15 | 13.68 | 14.10 | 6,817,586 | +0.27(+1.99%) |
May 18, 2012 | 13.97 | 14.13 | 13.73 | 13.83 | 7,777,528 | -0.14(-0.98%) |
May 17, 2012 | 14.11 | 14.31 | 13.95 | 13.97 | 6,213,080 | -0.17(-1.18%) |
May 16, 2012 | 14.16 | 14.47 | 14.07 | 14.13 | 7,327,255 | +0.10(+0.70%) |
May 15, 2012 | 14.23 | 14.42 | 13.97 | 14.03 | 5,376,941 | -0.07(-0.49%) |
May 14, 2012 | 14.14 | 14.27 | 14.05 | 14.10 | 5,268,612 | -0.19(-1.30%) |
May 11, 2012 | 14.34 | 14.71 | 14.27 | 14.29 | 8,141,021 | -0.14(-0.95%) |
May 10, 2012 | 14.01 | 14.49 | 13.96 | 14.43 | 11,011,336 | +0.58(+4.18%) |
May 09, 2012 | 14.04 | 14.05 | 13.74 | 13.85 | 12,909,820 | -0.35(-2.49%) |
May 08, 2012 | 13.98 | 14.41 | 13.56 | 14.20 | 21,937,032 | -0.64(-4.30%) |
May 07, 2012 | 15.07 | 15.08 | 14.46 | 14.84 | 10,403,107 | +0.01(+0.07%) |
May 04, 2012 | 15.18 | 15.31 | 14.77 | 14.83 | 6,957,509 | -0.54(-3.51%) |
May 03, 2012 | 15.52 | 15.75 | 15.30 | 15.37 | 9,078,089 | -0.20(-1.26%) |
May 02, 2012 | 15.19 | 15.71 | 14.96 | 15.56 | 8,231,069 | +0.32(+2.12%) |
May 01, 2012 | 15.05 | 15.35 | 14.94 | 15.24 | 4,596,238 | +0.16(+1.04%) |
Apr 30, 2012 | 14.95 | 15.25 | 14.87 | 15.08 | 3,702,206 | +0.06(+0.39%) |
Apr 27, 2012 | 15.61 | 15.72 | 14.96 | 15.02 | 7,907,642 | -0.60(-3.83%) |
Apr 26, 2012 | 15.46 | 15.79 | 15.04 | 15.62 | 13,168,354 | +0.90(+6.13%) |
Apr 25, 2012 | 14.68 | 14.79 | 14.51 | 14.72 | 4,420,846 | +0.13(+0.87%) |
Apr 24, 2012 | 14.59 | 14.64 | 14.44 | 14.59 | 6,313,808 | +0.01(+0.07%) |
Apr 23, 2012 | 14.42 | 14.71 | 14.20 | 14.58 | 5,787,186 | -0.06(-0.40%) |
Apr 20, 2012 | 14.53 | 14.78 | 14.36 | 14.64 | 7,610,402 | +0.17(+1.19%) |
Apr 19, 2012 | 14.73 | 15.01 | 14.42 | 14.47 | 5,880,495 | -0.31(-2.09%) |
Apr 18, 2012 | 14.92 | 15.06 | 14.58 | 14.78 | 5,897,090 | -0.21(-1.37%) |
Apr 17, 2012 | 15.08 | 15.32 | 14.97 | 14.99 | 7,082,127 | +0.07(+0.46%) |
Apr 16, 2012 | 15.90 | 15.99 | 14.89 | 14.92 | 9,964,389 | -0.95(-6.00%) |
Apr 13, 2012 | 16.07 | 16.21 | 15.81 | 15.87 | 3,652,371 | -0.33(-2.06%) |
Apr 12, 2012 | 15.57 | 16.22 | 15.49 | 16.20 | 6,088,287 | +0.62(+3.96%) |
Apr 11, 2012 | 15.36 | 15.67 | 15.29 | 15.58 | 4,713,602 | +0.33(+2.19%) |
Apr 10, 2012 | 15.51 | 15.66 | 15.06 | 15.25 | 9,663,373 | -0.34(-2.20%) |
Apr 09, 2012 | 15.77 | 15.84 | 15.59 | 15.59 | 4,844,114 | -0.36(-2.27%) |
Apr 05, 2012 | 15.90 | 16.11 | 15.84 | 15.96 | 3,807,960 | +0.01(+0.06%) |
Apr 04, 2012 | 16.19 | 16.33 | 15.92 | 15.95 | 3,916,873 | -0.38(-2.34%) |
Apr 03, 2012 | 16.31 | 16.54 | 16.27 | 16.33 | 5,865,866 | -0.06(-0.36%) |