Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.58 | 13.64 | 13.13 | 13.30 | 1,600,602 | +0.32(+2.49%) |
Jun 28, 2012 | 13.28 | 13.29 | 12.70 | 12.98 | 1,657,031 | -0.38(-2.83%) |
Jun 27, 2012 | 13.27 | 13.46 | 13.06 | 13.36 | 1,162,224 | +0.11(+0.83%) |
Jun 26, 2012 | 13.52 | 13.65 | 13.12 | 13.25 | 1,477,577 | -0.31(-2.27%) |
Jun 25, 2012 | 13.48 | 13.69 | 13.23 | 13.55 | 1,809,468 | -0.02(-0.17%) |
Jun 22, 2012 | 13.98 | 14.09 | 13.52 | 13.58 | 2,571,740 | -0.41(-2.93%) |
Jun 21, 2012 | 14.70 | 14.71 | 13.97 | 13.99 | 2,275,989 | -0.97(-6.48%) |
Jun 20, 2012 | 14.68 | 15.43 | 14.59 | 14.96 | 3,200,219 | +0.18(+1.23%) |
Jun 19, 2012 | 14.68 | 14.92 | 14.42 | 14.78 | 1,445,677 | +0.20(+1.41%) |
Jun 18, 2012 | 14.27 | 14.69 | 14.00 | 14.57 | 2,049,823 | +0.13(+0.87%) |
Jun 15, 2012 | 14.44 | 14.64 | 14.18 | 14.44 | 5,735,453 | +0.06(+0.38%) |
Jun 14, 2012 | 14.44 | 14.55 | 14.14 | 14.39 | 2,847,283 | -0.07(-0.49%) |
Jun 13, 2012 | 14.59 | 14.91 | 14.37 | 14.46 | 2,142,629 | -0.02(-0.14%) |
Jun 12, 2012 | 14.41 | 14.56 | 14.21 | 14.48 | 2,059,254 | +0.24(+1.69%) |
Jun 11, 2012 | 14.63 | 14.69 | 14.11 | 14.24 | 2,318,437 | -0.24(-1.69%) |
Jun 08, 2012 | 14.23 | 14.59 | 14.05 | 14.48 | 1,570,433 | +0.07(+0.49%) |
Jun 07, 2012 | 14.74 | 14.84 | 14.07 | 14.41 | 2,932,825 | -0.24(-1.61%) |
Jun 06, 2012 | 14.24 | 14.93 | 14.18 | 14.65 | 3,982,990 | +0.70(+5.03%) |
Jun 05, 2012 | 13.79 | 14.04 | 13.79 | 13.95 | 1,772,190 | +0.08(+0.57%) |
Jun 04, 2012 | 13.64 | 13.89 | 13.38 | 13.87 | 2,701,849 | +0.33(+2.44%) |
Jun 01, 2012 | 13.33 | 13.71 | 13.16 | 13.54 | 3,099,604 | +0.47(+3.62%) |
May 31, 2012 | 13.39 | 13.58 | 12.77 | 13.07 | 2,593,880 | -0.36(-2.70%) |
May 30, 2012 | 12.99 | 13.46 | 12.66 | 13.43 | 2,714,487 | +0.22(+1.67%) |
May 29, 2012 | 13.55 | 13.61 | 12.99 | 13.21 | 2,186,325 | -0.12(-0.89%) |
May 25, 2012 | 13.32 | 13.41 | 13.10 | 13.33 | 1,185,996 | +0.04(+0.30%) |
May 24, 2012 | 13.63 | 13.77 | 13.00 | 13.29 | 2,567,319 | -0.21(-1.58%) |
May 23, 2012 | 12.56 | 13.52 | 12.45 | 13.50 | 3,372,362 | +0.67(+5.20%) |
May 22, 2012 | 13.01 | 13.20 | 12.74 | 12.83 | 2,735,761 | -0.08(-0.61%) |
May 21, 2012 | 12.60 | 12.96 | 12.57 | 12.91 | 1,838,360 | +0.37(+2.95%) |
May 18, 2012 | 12.82 | 12.90 | 12.45 | 12.54 | 3,356,223 | -0.07(-0.56%) |
May 17, 2012 | 12.04 | 12.96 | 12.02 | 12.61 | 5,510,375 | +0.90(+7.65%) |
May 16, 2012 | 12.10 | 12.64 | 11.64 | 11.71 | 5,904,164 | -0.14(-1.19%) |
May 15, 2012 | 12.68 | 12.72 | 11.75 | 11.86 | 5,778,741 | -0.66(-5.28%) |
May 14, 2012 | 12.78 | 13.10 | 12.52 | 12.52 | 3,400,663 | -0.50(-3.81%) |
May 11, 2012 | 13.24 | 13.38 | 12.97 | 13.01 | 2,302,244 | -0.36(-2.70%) |
May 10, 2012 | 13.48 | 13.70 | 13.21 | 13.37 | 2,078,457 | +0.13(+1.01%) |
May 09, 2012 | 13.00 | 13.55 | 12.80 | 13.24 | 3,584,979 | +0.10(+0.78%) |
May 08, 2012 | 13.35 | 13.38 | 13.04 | 13.14 | 3,442,242 | -0.48(-3.52%) |
May 07, 2012 | 13.87 | 13.91 | 13.44 | 13.62 | 1,570,469 | -0.16(-1.14%) |
May 04, 2012 | 13.81 | 14.10 | 13.74 | 13.77 | 1,650,469 | -0.09(-0.68%) |
May 03, 2012 | 14.36 | 14.36 | 13.56 | 13.87 | 4,245,680 | -0.56(-3.87%) |
May 02, 2012 | 14.94 | 14.98 | 14.40 | 14.43 | 2,392,786 | -0.68(-4.48%) |
May 01, 2012 | 15.39 | 15.47 | 15.04 | 15.10 | 2,513,436 | -0.24(-1.54%) |
Apr 30, 2012 | 15.03 | 15.38 | 14.90 | 15.34 | 2,536,748 | +0.12(+0.78%) |
Apr 27, 2012 | 15.27 | 15.43 | 15.10 | 15.22 | 1,195,700 | +0.13(+0.89%) |
Apr 26, 2012 | 14.94 | 15.16 | 14.77 | 15.09 | 1,949,478 | +0.31(+2.13%) |
Apr 25, 2012 | 14.61 | 14.84 | 14.41 | 14.77 | 2,357,249 | +0.25(+1.73%) |
Apr 24, 2012 | 14.59 | 14.77 | 14.42 | 14.52 | 1,476,548 | -0.03(-0.22%) |
Apr 23, 2012 | 14.86 | 14.86 | 14.25 | 14.55 | 2,659,842 | -0.53(-3.49%) |
Apr 20, 2012 | 15.28 | 15.41 | 15.06 | 15.08 | 966,634 | -0.07(-0.47%) |
Apr 19, 2012 | 15.38 | 15.61 | 15.14 | 15.15 | 1,788,973 | -0.13(-0.82%) |
Apr 18, 2012 | 15.40 | 15.53 | 15.14 | 15.28 | 2,323,105 | -0.24(-1.52%) |
Apr 17, 2012 | 15.47 | 15.71 | 15.25 | 15.51 | 2,401,868 | +0.06(+0.41%) |
Apr 16, 2012 | 15.83 | 15.87 | 15.36 | 15.45 | 2,163,544 | -0.30(-1.90%) |
Apr 13, 2012 | 16.02 | 16.03 | 15.63 | 15.75 | 2,403,244 | -0.29(-1.81%) |
Apr 12, 2012 | 15.73 | 16.23 | 15.73 | 16.04 | 1,801,773 | +0.28(+1.80%) |
Apr 11, 2012 | 15.95 | 16.17 | 15.70 | 15.76 | 1,522,702 | -0.22(-1.38%) |
Apr 10, 2012 | 15.84 | 16.11 | 15.69 | 15.98 | 1,991,071 | +0.15(+0.94%) |
Apr 09, 2012 | 15.97 | 16.18 | 15.80 | 15.83 | 1,301,686 | -0.14(-0.89%) |
Apr 05, 2012 | 16.51 | 16.60 | 15.90 | 15.97 | 3,827,332 | -0.59(-3.56%) |
Apr 04, 2012 | 16.50 | 16.65 | 16.10 | 16.56 | 3,496,119 | -0.24(-1.41%) |
Apr 03, 2012 | 17.47 | 17.50 | 16.61 | 16.80 | 3,045,001 | -0.75(-4.29%) |