Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.14 | 14.27 | 14.14 | 14.24 | 1,905,411 | +0.52(+3.79%) |
Jun 28, 2012 | 13.69 | 13.77 | 13.60 | 13.72 | 1,484,902 | -0.09(-0.65%) |
Jun 27, 2012 | 13.76 | 13.88 | 13.69 | 13.81 | 1,439,260 | -0.03(-0.22%) |
Jun 26, 2012 | 13.89 | 13.91 | 13.73 | 13.84 | 1,119,474 | -0.12(-0.86%) |
Jun 25, 2012 | 14.10 | 14.14 | 13.85 | 13.96 | 1,419,751 | -0.35(-2.45%) |
Jun 22, 2012 | 14.44 | 14.47 | 14.25 | 14.31 | 2,419,905 | +0.76(+5.61%) |
Jun 21, 2012 | 13.90 | 13.93 | 13.52 | 13.55 | 1,253,888 | -0.42(-3.01%) |
Jun 20, 2012 | 13.91 | 14.12 | 13.86 | 13.97 | 1,830,542 | +0.41(+3.02%) |
Jun 19, 2012 | 13.43 | 13.69 | 13.53 | 13.56 | 1,550,435 | +0.13(+0.97%) |
Jun 18, 2012 | 13.32 | 13.52 | 13.32 | 13.43 | 1,149,941 | +0.25(+1.90%) |
Jun 15, 2012 | 13.08 | 13.20 | 13.03 | 13.18 | 721,985 | +0.20(+1.54%) |
Jun 14, 2012 | 12.99 | 13.02 | 12.89 | 12.98 | 2,673,730 | +0.22(+1.72%) |
Jun 13, 2012 | 12.88 | 12.94 | 12.72 | 12.76 | 1,290,042 | -0.31(-2.37%) |
Jun 12, 2012 | 12.87 | 13.10 | 12.76 | 13.07 | 1,921,566 | +0.31(+2.43%) |
Jun 11, 2012 | 13.07 | 13.08 | 12.75 | 12.76 | 1,518,296 | -0.09(-0.70%) |
Jun 08, 2012 | 12.82 | 12.88 | 12.75 | 12.85 | 1,634,259 | -0.46(-3.46%) |
Jun 07, 2012 | 13.65 | 13.69 | 13.29 | 13.31 | 2,219,645 | -0.28(-2.06%) |
Jun 06, 2012 | 13.36 | 13.64 | 13.32 | 13.59 | 2,086,916 | +0.39(+2.95%) |
Jun 05, 2012 | 13.06 | 13.33 | 12.95 | 13.20 | 1,863,968 | +0.41(+3.21%) |
Jun 04, 2012 | 12.84 | 12.84 | 12.64 | 12.79 | 1,146,921 | +0.14(+1.11%) |
Jun 01, 2012 | 12.75 | 12.77 | 12.63 | 12.65 | 1,915,808 | -0.59(-4.46%) |
May 31, 2012 | 13.20 | 13.30 | 13.07 | 13.24 | 1,219,617 | +0.21(+1.61%) |
May 30, 2012 | 13.20 | 13.20 | 12.97 | 13.03 | 1,624,881 | -0.52(-3.84%) |
May 29, 2012 | 13.43 | 13.57 | 13.41 | 13.55 | 994,017 | +0.25(+1.88%) |
May 25, 2012 | 13.30 | 13.38 | 13.24 | 13.30 | 1,784,633 | -0.46(-3.34%) |
May 24, 2012 | 13.89 | 13.91 | 13.64 | 13.76 | 2,733,316 | -0.07(-0.51%) |
May 23, 2012 | 13.81 | 13.85 | 13.54 | 13.83 | 1,319,393 | -0.17(-1.21%) |
May 22, 2012 | 14.01 | 14.15 | 13.93 | 14.00 | 1,013,033 | -0.13(-0.92%) |
May 21, 2012 | 13.93 | 14.14 | 13.84 | 14.13 | 1,219,520 | +0.36(+2.61%) |
May 18, 2012 | 13.98 | 14.05 | 13.72 | 13.77 | 1,421,392 | -0.47(-3.30%) |
May 17, 2012 | 14.25 | 14.36 | 14.13 | 14.24 | 3,354,544 | +0.48(+3.49%) |
May 16, 2012 | 13.91 | 14.01 | 13.73 | 13.76 | 1,983,041 | -0.15(-1.08%) |
May 15, 2012 | 14.07 | 14.14 | 13.87 | 13.91 | 1,239,753 | -0.29(-2.04%) |
May 14, 2012 | 14.32 | 14.34 | 14.18 | 14.20 | 1,433,571 | +0.02(+0.14%) |
May 11, 2012 | 14.15 | 14.26 | 13.97 | 14.18 | 3,874,288 | -1.20(-7.80%) |
May 10, 2012 | 15.54 | 15.75 | 15.32 | 15.38 | 2,881,351 | +0.15(+0.98%) |
May 09, 2012 | 15.26 | 15.33 | 15.06 | 15.23 | 3,877,702 | +0.21(+1.40%) |
May 08, 2012 | 15.14 | 15.15 | 14.85 | 15.02 | 1,941,817 | -0.29(-1.89%) |
May 07, 2012 | 15.29 | 15.38 | 15.14 | 15.31 | 1,771,719 | -0.01(-0.07%) |
May 04, 2012 | 15.40 | 15.45 | 15.15 | 15.32 | 2,291,579 | -0.20(-1.29%) |
May 03, 2012 | 15.75 | 15.75 | 15.45 | 15.52 | 1,719,927 | -0.21(-1.34%) |
May 02, 2012 | 15.81 | 15.81 | 15.61 | 15.73 | 1,661,021 | -0.26(-1.63%) |
May 01, 2012 | 15.85 | 16.07 | 15.78 | 15.99 | 3,225,871 | -0.22(-1.36%) |
Apr 30, 2012 | 16.29 | 16.29 | 16.11 | 16.21 | 1,178,312 | -0.11(-0.67%) |
Apr 27, 2012 | 16.34 | 16.39 | 16.17 | 16.32 | 698,013 | -0.18(-1.09%) |
Apr 26, 2012 | 16.34 | 16.60 | 16.30 | 16.50 | 1,012,208 | +0.08(+0.49%) |
Apr 25, 2012 | 16.38 | 16.46 | 16.26 | 16.42 | 1,647,975 | -0.20(-1.20%) |
Apr 24, 2012 | 16.45 | 16.66 | 16.43 | 16.62 | 2,372,878 | +0.11(+0.67%) |
Apr 23, 2012 | 16.43 | 16.56 | 16.28 | 16.51 | 1,494,789 | -0.32(-1.90%) |
Apr 20, 2012 | 16.75 | 16.87 | 16.59 | 16.83 | 1,656,678 | +0.13(+0.78%) |
Apr 19, 2012 | 16.86 | 16.95 | 16.65 | 16.70 | 2,301,979 | -0.19(-1.12%) |
Apr 18, 2012 | 17.00 | 17.06 | 16.60 | 16.89 | 5,041,796 | -0.61(-3.49%) |
Apr 17, 2012 | 17.50 | 17.59 | 17.46 | 17.50 | 2,504,546 | -0.01(-0.06%) |
Apr 16, 2012 | 17.82 | 17.88 | 17.42 | 17.51 | 3,110,520 | +0.15(+0.86%) |
Apr 13, 2012 | 18.02 | 18.06 | 17.32 | 17.36 | 3,606,844 | -1.37(-7.31%) |
Apr 12, 2012 | 18.72 | 18.87 | 18.67 | 18.73 | 2,674,520 | -0.02(-0.11%) |
Apr 11, 2012 | 18.70 | 18.76 | 18.56 | 18.75 | 1,895,950 | +0.51(+2.80%) |
Apr 10, 2012 | 18.49 | 18.77 | 18.06 | 18.24 | 4,881,933 | -1.86(-9.25%) |
Apr 09, 2012 | 20.00 | 20.16 | 19.95 | 20.10 | 1,115,614 | +0.09(+0.45%) |
Apr 05, 2012 | 19.95 | 20.21 | 19.93 | 20.01 | 597,266 | +0.29(+1.47%) |
Apr 04, 2012 | 19.88 | 19.91 | 19.62 | 19.72 | 1,172,903 | -0.78(-3.80%) |
Apr 03, 2012 | 20.74 | 20.76 | 20.38 | 20.50 | 918,836 | -0.31(-1.49%) |