Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.32 | 14.41 | 13.77 | 14.21 | 13,101,973 | +0.05(+0.38%) |
Jun 28, 2012 | 13.29 | 14.20 | 13.15 | 14.16 | 21,434,232 | +0.73(+5.45%) |
Jun 27, 2012 | 13.07 | 13.51 | 12.80 | 13.43 | 14,095,761 | +0.29(+2.22%) |
Jun 26, 2012 | 12.63 | 14.64 | 12.47 | 13.14 | 25,608,262 | +0.58(+4.65%) |
Jun 25, 2012 | 12.89 | 12.92 | 12.53 | 12.55 | 9,934,457 | -0.46(-3.54%) |
Jun 22, 2012 | 13.29 | 13.42 | 13.01 | 13.01 | 9,493,613 | -0.20(-1.49%) |
Jun 21, 2012 | 13.86 | 13.93 | 13.10 | 13.21 | 11,954,347 | -0.56(-4.09%) |
Jun 20, 2012 | 13.76 | 13.86 | 13.62 | 13.77 | 8,153,006 | +0.05(+0.40%) |
Jun 19, 2012 | 13.79 | 14.18 | 13.63 | 13.72 | 16,727,892 | +0.29(+2.17%) |
Jun 18, 2012 | 13.46 | 13.60 | 13.33 | 13.43 | 6,731,370 | -0.16(-1.15%) |
Jun 15, 2012 | 13.45 | 13.59 | 13.42 | 13.58 | 9,412,154 | +0.15(+1.11%) |
Jun 14, 2012 | 13.37 | 13.52 | 13.26 | 13.43 | 9,799,662 | +0.28(+2.11%) |
Jun 13, 2012 | 13.48 | 13.59 | 13.08 | 13.16 | 14,568,939 | -0.43(-3.19%) |
Jun 12, 2012 | 13.31 | 13.62 | 13.22 | 13.59 | 10,180,921 | +0.37(+2.77%) |
Jun 11, 2012 | 13.65 | 13.86 | 13.21 | 13.22 | 13,379,528 | -0.33(-2.40%) |
Jun 08, 2012 | 13.25 | 13.79 | 13.16 | 13.55 | 15,555,272 | +0.30(+2.25%) |
Jun 07, 2012 | 12.83 | 13.67 | 12.23 | 13.25 | 48,901,564 | -0.13(-0.96%) |
Jun 06, 2012 | 12.96 | 13.39 | 12.95 | 13.38 | 9,924,627 | +0.48(+3.76%) |
Jun 05, 2012 | 12.24 | 12.95 | 12.23 | 12.89 | 14,451,458 | +0.64(+5.21%) |
Jun 04, 2012 | 12.32 | 12.40 | 12.05 | 12.26 | 13,331,203 | -0.05(-0.44%) |
Jun 01, 2012 | 12.30 | 12.51 | 12.23 | 12.31 | 11,166,585 | -0.28(-2.24%) |
May 31, 2012 | 12.87 | 12.91 | 12.50 | 12.59 | 9,551,995 | -0.32(-2.50%) |
May 30, 2012 | 12.88 | 13.08 | 12.78 | 12.91 | 8,531,438 | -0.05(-0.41%) |
May 29, 2012 | 12.95 | 13.05 | 12.81 | 12.97 | 9,038,506 | +0.07(+0.57%) |
May 25, 2012 | 12.57 | 12.95 | 12.57 | 12.89 | 8,377,260 | +0.24(+1.86%) |
May 24, 2012 | 12.61 | 12.80 | 12.48 | 12.66 | 12,271,086 | +0.17(+1.35%) |
May 23, 2012 | 12.29 | 12.52 | 12.08 | 12.49 | 10,792,247 | +0.07(+0.60%) |
May 22, 2012 | 12.65 | 12.69 | 12.07 | 12.42 | 34,044,792 | +0.20(+1.60%) |
May 21, 2012 | 11.88 | 12.30 | 11.79 | 12.22 | 14,988,106 | +0.10(+0.83%) |
May 18, 2012 | 12.48 | 12.55 | 12.00 | 12.12 | 14,550,363 | -0.28(-2.28%) |
May 17, 2012 | 12.76 | 12.76 | 12.39 | 12.40 | 15,959,066 | -0.32(-2.54%) |
May 16, 2012 | 12.94 | 13.11 | 12.73 | 12.73 | 8,081,504 | -0.13(-1.05%) |
May 15, 2012 | 13.21 | 13.22 | 12.81 | 12.86 | 7,019,954 | -0.30(-2.25%) |
May 14, 2012 | 12.87 | 13.25 | 12.79 | 13.16 | 11,856,719 | +0.19(+1.45%) |
May 11, 2012 | 13.10 | 13.35 | 12.94 | 12.97 | 11,159,024 | -0.44(-3.31%) |
May 10, 2012 | 13.57 | 13.59 | 13.37 | 13.41 | 10,412,087 | -0.11(-0.80%) |
May 09, 2012 | 13.39 | 13.72 | 13.31 | 13.52 | 8,986,026 | -0.01(-0.10%) |
May 08, 2012 | 13.77 | 13.79 | 13.32 | 13.53 | 11,625,371 | -0.34(-2.42%) |
May 07, 2012 | 13.90 | 14.09 | 13.83 | 13.87 | 7,721,060 | -0.13(-0.96%) |
May 04, 2012 | 14.52 | 14.52 | 13.98 | 14.00 | 8,828,764 | -0.52(-3.57%) |
May 03, 2012 | 14.92 | 14.93 | 14.45 | 14.52 | 13,317,367 | -0.34(-2.31%) |
May 02, 2012 | 14.98 | 14.99 | 14.79 | 14.87 | 5,931,385 | -0.24(-1.56%) |
May 01, 2012 | 14.84 | 15.26 | 14.79 | 15.10 | 8,262,678 | +0.26(+1.72%) |
Apr 30, 2012 | 15.02 | 15.08 | 14.75 | 14.85 | 5,165,823 | -0.17(-1.16%) |
Apr 27, 2012 | 14.95 | 15.02 | 14.70 | 15.02 | 7,461,865 | +0.15(+1.00%) |
Apr 26, 2012 | 14.86 | 14.95 | 14.76 | 14.87 | 7,136,250 | +0.02(+0.14%) |
Apr 25, 2012 | 14.74 | 14.92 | 14.67 | 14.85 | 7,121,288 | +0.26(+1.75%) |
Apr 24, 2012 | 14.45 | 14.68 | 14.29 | 14.60 | 10,052,668 | -0.03(-0.23%) |
Apr 23, 2012 | 14.30 | 14.76 | 14.21 | 14.63 | 11,297,355 | +0.19(+1.30%) |
Apr 20, 2012 | 14.76 | 14.80 | 14.39 | 14.44 | 14,599,473 | -0.36(-2.41%) |
Apr 19, 2012 | 14.84 | 15.00 | 14.72 | 14.80 | 6,560,479 | -0.04(-0.27%) |
Apr 18, 2012 | 14.96 | 15.09 | 14.79 | 14.84 | 9,328,658 | +0.09(+0.64%) |
Apr 17, 2012 | 14.72 | 14.81 | 14.61 | 14.74 | 8,807,381 | +0.15(+1.06%) |
Apr 16, 2012 | 14.72 | 14.74 | 14.40 | 14.59 | 10,837,340 | -0.13(-0.86%) |
Apr 13, 2012 | 14.82 | 15.00 | 14.64 | 14.72 | 27,490,242 | -0.13(-0.90%) |
Apr 12, 2012 | 14.64 | 15.06 | 14.56 | 14.85 | 29,022,208 | +0.19(+1.28%) |
Apr 11, 2012 | 14.22 | 14.78 | 14.16 | 14.66 | 20,424,568 | +0.43(+3.00%) |
Apr 10, 2012 | 15.01 | 15.85 | 14.16 | 14.24 | 44,354,236 | -0.89(-5.87%) |
Apr 09, 2012 | 14.90 | 15.18 | 14.74 | 15.12 | 10,424,764 | +0.00(+0.00%) |
Apr 05, 2012 | 15.18 | 15.32 | 14.98 | 15.12 | 10,405,833 | -0.20(-1.31%) |
Apr 04, 2012 | 15.60 | 16.01 | 15.20 | 15.32 | 15,386,878 | -0.40(-2.55%) |
Apr 03, 2012 | 15.60 | 15.97 | 15.56 | 15.72 | 12,359,868 | -0.06(-0.38%) |