Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.19 | 12.30 | 12.12 | 12.29 | 2,964,388 | +0.38(+3.17%) |
Jun 28, 2012 | 11.91 | 11.98 | 11.75 | 11.91 | 3,067,467 | -0.12(-0.97%) |
Jun 27, 2012 | 11.98 | 12.13 | 11.96 | 12.03 | 2,975,590 | +0.06(+0.54%) |
Jun 26, 2012 | 11.99 | 12.03 | 11.87 | 11.96 | 4,267,114 | -0.01(-0.11%) |
Jun 25, 2012 | 12.15 | 12.16 | 11.90 | 11.98 | 2,725,180 | -0.36(-2.88%) |
Jun 22, 2012 | 12.32 | 12.39 | 12.22 | 12.33 | 3,707,002 | +0.07(+0.57%) |
Jun 21, 2012 | 12.72 | 12.73 | 12.21 | 12.26 | 3,169,228 | -0.43(-3.40%) |
Jun 20, 2012 | 12.78 | 12.81 | 12.59 | 12.70 | 4,393,576 | -0.13(-1.05%) |
Jun 19, 2012 | 12.73 | 12.89 | 12.62 | 12.83 | 3,378,840 | +0.20(+1.58%) |
Jun 18, 2012 | 12.38 | 12.66 | 12.34 | 12.63 | 2,750,329 | +0.16(+1.29%) |
Jun 15, 2012 | 12.27 | 12.48 | 12.20 | 12.47 | 4,201,659 | +0.29(+2.41%) |
Jun 14, 2012 | 12.29 | 12.31 | 12.11 | 12.18 | 3,733,656 | -0.11(-0.93%) |
Jun 13, 2012 | 12.20 | 12.35 | 12.13 | 12.29 | 4,364,893 | +0.05(+0.42%) |
Jun 12, 2012 | 12.11 | 12.24 | 12.05 | 12.24 | 3,523,624 | +0.15(+1.28%) |
Jun 11, 2012 | 12.37 | 12.53 | 12.07 | 12.08 | 4,071,546 | -0.17(-1.38%) |
Jun 08, 2012 | 12.12 | 12.27 | 12.03 | 12.25 | 2,844,410 | +0.07(+0.57%) |
Jun 07, 2012 | 12.25 | 12.34 | 12.14 | 12.18 | 3,357,521 | +0.09(+0.74%) |
Jun 06, 2012 | 11.98 | 12.10 | 11.97 | 12.10 | 3,395,585 | +0.20(+1.65%) |
Jun 05, 2012 | 11.65 | 11.93 | 11.59 | 11.90 | 4,284,330 | +0.23(+2.01%) |
Jun 04, 2012 | 11.54 | 11.68 | 11.47 | 11.66 | 4,299,978 | +0.14(+1.20%) |
Jun 01, 2012 | 11.64 | 11.65 | 11.46 | 11.53 | 5,902,004 | -0.36(-2.99%) |
May 31, 2012 | 11.89 | 11.95 | 11.70 | 11.88 | 3,765,041 | -0.02(-0.15%) |
May 30, 2012 | 11.97 | 11.97 | 11.82 | 11.90 | 3,385,946 | -0.18(-1.48%) |
May 29, 2012 | 12.02 | 12.10 | 11.99 | 12.08 | 3,674,779 | +0.19(+1.60%) |
May 25, 2012 | 11.91 | 11.99 | 11.86 | 11.89 | 1,681,941 | -0.01(-0.07%) |
May 24, 2012 | 11.96 | 12.02 | 11.79 | 11.90 | 3,956,484 | -0.04(-0.34%) |
May 23, 2012 | 11.70 | 11.96 | 11.68 | 11.94 | 4,658,810 | +0.10(+0.87%) |
May 22, 2012 | 11.73 | 11.90 | 11.64 | 11.83 | 4,780,120 | +0.12(+0.99%) |
May 21, 2012 | 11.50 | 11.76 | 11.43 | 11.72 | 3,439,993 | +0.28(+2.48%) |
May 18, 2012 | 11.72 | 11.74 | 11.40 | 11.43 | 4,681,249 | -0.24(-2.05%) |
May 17, 2012 | 11.78 | 11.80 | 11.58 | 11.67 | 4,716,487 | -0.10(-0.82%) |
May 16, 2012 | 11.93 | 12.00 | 11.75 | 11.77 | 3,330,976 | -0.11(-0.92%) |
May 15, 2012 | 11.95 | 12.05 | 11.85 | 11.88 | 4,420,236 | -0.06(-0.52%) |
May 14, 2012 | 11.92 | 12.03 | 11.76 | 11.94 | 3,572,885 | -0.13(-1.07%) |
May 11, 2012 | 12.03 | 12.24 | 12.02 | 12.07 | 2,635,380 | -0.04(-0.33%) |
May 10, 2012 | 12.35 | 12.37 | 12.08 | 12.11 | 3,482,198 | -0.12(-0.97%) |
May 09, 2012 | 12.04 | 12.31 | 11.98 | 12.23 | 3,823,475 | +0.05(+0.40%) |
May 08, 2012 | 12.20 | 12.24 | 12.04 | 12.18 | 5,589,769 | -0.06(-0.51%) |
May 07, 2012 | 12.34 | 12.43 | 12.20 | 12.24 | 4,383,699 | -0.12(-0.98%) |
May 04, 2012 | 12.56 | 12.58 | 12.36 | 12.36 | 2,997,024 | -0.30(-2.38%) |
May 03, 2012 | 12.93 | 12.93 | 12.65 | 12.66 | 2,610,465 | -0.28(-2.17%) |
May 02, 2012 | 12.88 | 12.99 | 12.80 | 12.95 | 1,905,808 | +0.01(+0.10%) |
May 01, 2012 | 12.99 | 13.10 | 12.84 | 12.93 | 2,815,156 | -0.05(-0.41%) |
Apr 30, 2012 | 13.05 | 13.08 | 12.93 | 12.99 | 3,348,504 | -0.12(-0.92%) |
Apr 27, 2012 | 13.12 | 13.17 | 13.04 | 13.11 | 4,099,253 | +0.04(+0.32%) |
Apr 26, 2012 | 12.79 | 13.08 | 12.76 | 13.06 | 3,886,011 | +0.26(+2.04%) |
Apr 25, 2012 | 12.82 | 12.87 | 12.74 | 12.80 | 6,125,445 | +0.18(+1.41%) |
Apr 24, 2012 | 12.72 | 12.81 | 12.56 | 12.62 | 5,385,293 | -0.05(-0.42%) |
Apr 23, 2012 | 12.74 | 12.74 | 12.55 | 12.68 | 4,039,977 | -0.21(-1.60%) |
Apr 20, 2012 | 12.92 | 12.97 | 12.87 | 12.88 | 6,732,207 | +0.01(+0.09%) |
Apr 19, 2012 | 13.04 | 13.15 | 12.75 | 12.87 | 4,737,924 | -0.10(-0.79%) |
Apr 18, 2012 | 13.29 | 13.29 | 12.76 | 12.97 | 10,899,503 | -0.42(-3.10%) |
Apr 17, 2012 | 13.29 | 13.44 | 13.25 | 13.39 | 4,715,064 | +0.20(+1.49%) |
Apr 16, 2012 | 13.24 | 13.27 | 13.10 | 13.19 | 4,727,058 | +0.06(+0.48%) |
Apr 13, 2012 | 13.22 | 13.24 | 13.06 | 13.13 | 4,762,350 | -0.07(-0.54%) |
Apr 12, 2012 | 12.92 | 13.25 | 12.89 | 13.20 | 3,843,801 | +0.33(+2.55%) |
Apr 11, 2012 | 12.90 | 13.03 | 12.85 | 12.87 | 4,152,230 | +0.11(+0.86%) |
Apr 10, 2012 | 12.88 | 12.98 | 12.68 | 12.77 | 6,447,717 | -0.30(-2.32%) |
Apr 09, 2012 | 13.02 | 13.12 | 12.97 | 13.07 | 3,524,923 | -0.18(-1.38%) |
Apr 05, 2012 | 13.26 | 13.30 | 13.21 | 13.25 | 2,133,847 | -0.07(-0.52%) |
Apr 04, 2012 | 13.40 | 13.47 | 13.24 | 13.32 | 3,516,027 | -0.24(-1.75%) |
Apr 03, 2012 | 13.66 | 13.81 | 13.48 | 13.56 | 3,175,246 | -0.14(-1.03%) |