Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.66 | 13.78 | 13.66 | 13.76 | 1,972,526 | +0.50(+3.79%) |
Jun 28, 2012 | 13.22 | 13.30 | 13.14 | 13.25 | 1,537,205 | -0.09(-0.65%) |
Jun 27, 2012 | 13.29 | 13.41 | 13.22 | 13.34 | 1,489,956 | -0.03(-0.22%) |
Jun 26, 2012 | 13.42 | 13.44 | 13.26 | 13.37 | 1,158,906 | -0.12(-0.86%) |
Jun 25, 2012 | 13.62 | 13.66 | 13.38 | 13.48 | 1,469,760 | -0.34(-2.45%) |
Jun 22, 2012 | 13.95 | 13.98 | 13.77 | 13.82 | 2,505,143 | +0.73(+5.61%) |
Jun 21, 2012 | 13.43 | 13.46 | 13.06 | 13.09 | 1,298,054 | -0.41(-3.01%) |
Jun 20, 2012 | 13.44 | 13.64 | 13.39 | 13.49 | 1,895,020 | +0.40(+3.02%) |
Jun 19, 2012 | 12.97 | 13.22 | 13.07 | 13.10 | 1,605,047 | +0.13(+0.97%) |
Jun 18, 2012 | 12.87 | 13.06 | 12.87 | 12.97 | 1,190,446 | +0.24(+1.90%) |
Jun 15, 2012 | 12.63 | 12.75 | 12.59 | 12.73 | 747,416 | +0.19(+1.54%) |
Jun 14, 2012 | 12.55 | 12.58 | 12.45 | 12.54 | 2,767,908 | +0.21(+1.72%) |
Jun 13, 2012 | 12.44 | 12.50 | 12.29 | 12.33 | 1,335,482 | -0.30(-2.37%) |
Jun 12, 2012 | 12.43 | 12.65 | 12.33 | 12.63 | 1,989,250 | +0.30(+2.43%) |
Jun 11, 2012 | 12.63 | 12.63 | 12.32 | 12.33 | 1,571,776 | -0.09(-0.70%) |
Jun 08, 2012 | 12.38 | 12.44 | 12.32 | 12.41 | 1,691,823 | -0.44(-3.46%) |
Jun 07, 2012 | 13.19 | 13.22 | 12.84 | 12.86 | 2,297,829 | -0.27(-2.06%) |
Jun 06, 2012 | 12.91 | 13.18 | 12.87 | 13.13 | 2,160,425 | +0.38(+2.95%) |
Jun 05, 2012 | 12.62 | 12.87 | 12.51 | 12.75 | 1,929,624 | +0.40(+3.21%) |
Jun 04, 2012 | 12.40 | 12.40 | 12.21 | 12.35 | 1,187,319 | +0.14(+1.11%) |
Jun 01, 2012 | 12.32 | 12.34 | 12.20 | 12.22 | 1,983,290 | -0.57(-4.46%) |
May 31, 2012 | 12.75 | 12.85 | 12.63 | 12.79 | 1,262,576 | +0.20(+1.61%) |
May 30, 2012 | 12.75 | 12.75 | 12.53 | 12.59 | 1,682,115 | -0.50(-3.84%) |
May 29, 2012 | 12.97 | 13.11 | 12.95 | 13.09 | 1,029,030 | +0.24(+1.88%) |
May 25, 2012 | 12.85 | 12.92 | 12.79 | 12.85 | 1,847,494 | -0.44(-3.34%) |
May 24, 2012 | 13.42 | 13.44 | 13.18 | 13.29 | 2,829,593 | -0.07(-0.51%) |
May 23, 2012 | 13.34 | 13.38 | 13.08 | 13.36 | 1,365,867 | -0.16(-1.21%) |
May 22, 2012 | 13.53 | 13.67 | 13.46 | 13.52 | 1,048,715 | -0.13(-0.92%) |
May 21, 2012 | 13.46 | 13.66 | 13.36 | 13.65 | 1,262,476 | +0.35(+2.61%) |
May 18, 2012 | 13.50 | 13.57 | 13.25 | 13.30 | 1,471,458 | -0.45(-3.30%) |
May 17, 2012 | 13.77 | 13.87 | 13.65 | 13.76 | 3,472,703 | +0.46(+3.49%) |
May 16, 2012 | 13.44 | 13.53 | 13.26 | 13.29 | 2,052,891 | -0.14(-1.08%) |
May 15, 2012 | 13.59 | 13.66 | 13.40 | 13.44 | 1,283,421 | -0.28(-2.04%) |
May 14, 2012 | 13.83 | 13.85 | 13.70 | 13.72 | 1,484,066 | +0.02(+0.14%) |
May 11, 2012 | 13.67 | 13.77 | 13.49 | 13.70 | 4,010,755 | -1.16(-7.80%) |
May 10, 2012 | 15.01 | 15.21 | 14.80 | 14.86 | 2,982,843 | +0.14(+0.98%) |
May 09, 2012 | 14.74 | 14.81 | 14.55 | 14.71 | 4,014,289 | +0.20(+1.40%) |
May 08, 2012 | 14.62 | 14.63 | 14.34 | 14.51 | 2,010,215 | -0.28(-1.89%) |
May 07, 2012 | 14.77 | 14.86 | 14.63 | 14.79 | 1,834,125 | -0.01(-0.06%) |
May 04, 2012 | 14.88 | 14.92 | 14.63 | 14.80 | 2,372,297 | -0.19(-1.29%) |
May 03, 2012 | 15.21 | 15.21 | 14.92 | 14.99 | 1,780,509 | -0.20(-1.34%) |
May 02, 2012 | 15.27 | 15.27 | 15.08 | 15.19 | 1,719,528 | -0.25(-1.63%) |
May 01, 2012 | 15.31 | 15.52 | 15.24 | 15.45 | 3,339,498 | -0.21(-1.36%) |
Apr 30, 2012 | 15.74 | 15.74 | 15.56 | 15.66 | 1,219,816 | -0.11(-0.67%) |
Apr 27, 2012 | 15.78 | 15.83 | 15.62 | 15.76 | 722,599 | -0.17(-1.09%) |
Apr 26, 2012 | 15.78 | 16.04 | 15.75 | 15.94 | 1,047,861 | +0.08(+0.49%) |
Apr 25, 2012 | 15.82 | 15.90 | 15.71 | 15.86 | 1,706,022 | -0.19(-1.20%) |
Apr 24, 2012 | 15.89 | 16.09 | 15.87 | 16.05 | 2,456,459 | +0.11(+0.67%) |
Apr 23, 2012 | 15.87 | 16.00 | 15.73 | 15.95 | 1,547,441 | -0.31(-1.90%) |
Apr 20, 2012 | 16.18 | 16.30 | 16.03 | 16.26 | 1,715,032 | +0.13(+0.78%) |
Apr 19, 2012 | 16.29 | 16.37 | 16.08 | 16.13 | 2,383,063 | -0.18(-1.12%) |
Apr 18, 2012 | 16.42 | 16.48 | 16.04 | 16.32 | 5,219,387 | -0.59(-3.49%) |
Apr 17, 2012 | 16.90 | 16.99 | 16.87 | 16.90 | 2,592,765 | -0.01(-0.06%) |
Apr 16, 2012 | 17.21 | 17.27 | 16.83 | 16.91 | 3,220,084 | +0.14(+0.86%) |
Apr 13, 2012 | 17.41 | 17.45 | 16.73 | 16.77 | 3,733,890 | -1.32(-7.31%) |
Apr 12, 2012 | 18.08 | 18.23 | 18.03 | 18.09 | 2,768,726 | -0.02(-0.11%) |
Apr 11, 2012 | 18.06 | 18.12 | 17.93 | 18.11 | 1,962,732 | +0.49(+2.80%) |
Apr 10, 2012 | 17.86 | 18.13 | 17.45 | 17.62 | 5,053,893 | -1.80(-9.25%) |
Apr 09, 2012 | 19.32 | 19.47 | 19.27 | 19.42 | 1,154,910 | +0.09(+0.45%) |
Apr 05, 2012 | 19.27 | 19.52 | 19.25 | 19.33 | 618,303 | +0.28(+1.47%) |
Apr 04, 2012 | 19.20 | 19.23 | 18.95 | 19.05 | 1,214,217 | -0.75(-3.81%) |
Apr 03, 2012 | 20.03 | 20.05 | 19.69 | 19.80 | 951,200 | -0.30(-1.49%) |