Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.85 | 13.90 | 13.61 | 13.90 | 1,788,877 | +0.37(+2.73%) |
Jun 28, 2012 | 13.51 | 13.73 | 13.38 | 13.53 | 2,275,747 | -0.11(-0.78%) |
Jun 27, 2012 | 13.41 | 13.77 | 13.31 | 13.64 | 1,559,669 | +0.30(+2.29%) |
Jun 26, 2012 | 13.14 | 13.42 | 13.09 | 13.33 | 2,400,550 | +0.21(+1.59%) |
Jun 25, 2012 | 13.20 | 13.23 | 12.95 | 13.12 | 1,558,450 | -0.33(-2.46%) |
Jun 22, 2012 | 13.58 | 13.84 | 13.32 | 13.46 | 1,400,721 | -0.04(-0.28%) |
Jun 21, 2012 | 13.88 | 13.96 | 13.39 | 13.49 | 1,084,893 | -0.29(-2.10%) |
Jun 20, 2012 | 13.69 | 13.92 | 13.53 | 13.78 | 1,509,055 | -0.05(-0.35%) |
Jun 19, 2012 | 13.22 | 14.06 | 13.22 | 13.83 | 3,545,825 | +0.86(+6.64%) |
Jun 18, 2012 | 12.26 | 13.17 | 12.22 | 12.97 | 3,221,314 | +0.62(+5.02%) |
Jun 15, 2012 | 12.28 | 12.35 | 12.13 | 12.35 | 712,124 | +0.08(+0.65%) |
Jun 14, 2012 | 12.24 | 12.33 | 12.18 | 12.27 | 1,123,313 | +0.05(+0.44%) |
Jun 13, 2012 | 12.22 | 12.40 | 12.09 | 12.21 | 971,741 | -0.06(-0.52%) |
Jun 12, 2012 | 12.26 | 12.30 | 12.00 | 12.28 | 1,343,336 | +0.08(+0.66%) |
Jun 11, 2012 | 12.43 | 12.62 | 12.20 | 12.20 | 1,553,417 | -0.24(-1.93%) |
Jun 08, 2012 | 12.41 | 12.47 | 12.19 | 12.44 | 800,296 | -0.03(-0.26%) |
Jun 07, 2012 | 12.92 | 12.92 | 12.43 | 12.47 | 1,087,038 | -0.27(-2.10%) |
Jun 06, 2012 | 12.26 | 12.77 | 12.22 | 12.74 | 1,433,413 | +0.55(+4.52%) |
Jun 05, 2012 | 11.89 | 12.25 | 11.88 | 12.19 | 751,899 | +0.25(+2.06%) |
Jun 04, 2012 | 12.18 | 12.22 | 11.90 | 11.94 | 1,105,865 | -0.24(-1.93%) |
Jun 01, 2012 | 12.18 | 12.51 | 12.09 | 12.18 | 2,626,312 | -0.16(-1.26%) |
May 31, 2012 | 12.31 | 12.42 | 12.13 | 12.33 | 799,483 | +0.02(+0.17%) |
May 30, 2012 | 12.36 | 12.38 | 12.09 | 12.31 | 810,144 | -0.20(-1.58%) |
May 29, 2012 | 12.51 | 12.55 | 12.35 | 12.51 | 1,156,820 | +0.16(+1.26%) |
May 25, 2012 | 12.39 | 12.51 | 12.34 | 12.35 | 583,906 | -0.03(-0.26%) |
May 24, 2012 | 12.45 | 12.45 | 12.25 | 12.39 | 1,509,513 | -0.02(-0.13%) |
May 23, 2012 | 12.33 | 12.45 | 12.08 | 12.40 | 1,663,673 | -0.06(-0.47%) |
May 22, 2012 | 12.46 | 12.59 | 12.35 | 12.46 | 2,331,707 | +0.01(+0.09%) |
May 21, 2012 | 12.28 | 12.48 | 12.08 | 12.45 | 2,443,487 | +0.20(+1.61%) |
May 18, 2012 | 12.43 | 12.55 | 12.21 | 12.25 | 1,922,480 | -0.18(-1.42%) |
May 17, 2012 | 12.41 | 12.51 | 12.28 | 12.43 | 1,104,672 | +0.03(+0.26%) |
May 16, 2012 | 12.97 | 13.19 | 12.39 | 12.40 | 2,347,616 | -0.48(-3.74%) |
May 15, 2012 | 12.98 | 13.18 | 12.82 | 12.88 | 1,336,780 | -0.14(-1.07%) |
May 14, 2012 | 13.26 | 13.34 | 13.01 | 13.02 | 929,819 | -0.35(-2.64%) |
May 11, 2012 | 13.41 | 13.49 | 13.32 | 13.37 | 1,102,440 | -0.22(-1.61%) |
May 10, 2012 | 13.66 | 13.67 | 13.42 | 13.59 | 1,197,431 | +0.05(+0.40%) |
May 09, 2012 | 13.56 | 13.70 | 13.40 | 13.54 | 1,246,811 | -0.21(-1.56%) |
May 08, 2012 | 13.80 | 13.94 | 13.51 | 13.75 | 1,587,971 | -0.18(-1.27%) |
May 07, 2012 | 13.66 | 13.93 | 13.60 | 13.93 | 1,285,375 | +0.22(+1.64%) |
May 04, 2012 | 13.74 | 13.90 | 13.54 | 13.70 | 875,824 | -0.15(-1.08%) |
May 03, 2012 | 14.27 | 14.33 | 13.83 | 13.85 | 1,267,665 | -0.45(-3.14%) |
May 02, 2012 | 14.45 | 14.45 | 14.14 | 14.30 | 1,175,150 | -0.22(-1.51%) |
May 01, 2012 | 14.54 | 14.63 | 14.45 | 14.52 | 1,802,999 | -0.09(-0.58%) |
Apr 30, 2012 | 14.69 | 14.69 | 14.29 | 14.61 | 1,895,377 | -0.05(-0.33%) |
Apr 27, 2012 | 14.75 | 15.20 | 14.17 | 14.65 | 2,787,811 | +0.44(+3.06%) |
Apr 26, 2012 | 13.98 | 14.26 | 13.87 | 14.22 | 1,789,292 | +0.17(+1.21%) |
Apr 25, 2012 | 13.82 | 14.10 | 13.62 | 14.05 | 3,113,641 | +0.50(+3.72%) |
Apr 24, 2012 | 13.62 | 13.68 | 13.50 | 13.54 | 851,880 | -0.07(-0.51%) |
Apr 23, 2012 | 13.43 | 13.71 | 13.28 | 13.61 | 1,810,816 | -0.04(-0.27%) |
Apr 20, 2012 | 13.79 | 13.85 | 13.59 | 13.65 | 1,363,122 | -0.04(-0.31%) |
Apr 19, 2012 | 13.82 | 13.87 | 13.68 | 13.69 | 892,720 | -0.04(-0.31%) |
Apr 18, 2012 | 13.86 | 13.92 | 13.67 | 13.73 | 1,305,783 | -0.21(-1.52%) |
Apr 17, 2012 | 13.92 | 14.10 | 13.72 | 13.95 | 3,691,210 | -0.06(-0.45%) |
Apr 16, 2012 | 14.33 | 14.40 | 13.93 | 14.01 | 2,100,673 | -0.22(-1.57%) |
Apr 13, 2012 | 14.57 | 14.63 | 14.23 | 14.23 | 1,184,311 | -0.37(-2.54%) |
Apr 12, 2012 | 14.07 | 14.61 | 14.07 | 14.61 | 1,449,926 | +0.55(+3.89%) |
Apr 11, 2012 | 14.24 | 14.29 | 14.01 | 14.06 | 1,250,497 | -0.01(-0.04%) |
Apr 10, 2012 | 14.23 | 14.36 | 14.02 | 14.06 | 1,549,419 | -0.24(-1.67%) |
Apr 09, 2012 | 14.53 | 14.56 | 14.21 | 14.30 | 1,844,482 | -0.36(-2.46%) |
Apr 05, 2012 | 14.89 | 14.90 | 14.58 | 14.66 | 1,178,653 | -0.28(-1.88%) |
Apr 04, 2012 | 15.31 | 15.42 | 14.92 | 14.94 | 1,450,728 | -0.57(-3.69%) |
Apr 03, 2012 | 15.36 | 15.58 | 15.36 | 15.52 | 2,269,289 | +0.11(+0.72%) |