Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.87 | 15.97 | 15.64 | 15.77 | 842,487 | +0.32(+2.07%) |
Jun 28, 2012 | 15.70 | 15.83 | 14.74 | 15.45 | 1,664,051 | -0.32(-2.03%) |
Jun 27, 2012 | 15.85 | 16.02 | 15.76 | 15.77 | 767,747 | -0.05(-0.32%) |
Jun 26, 2012 | 15.63 | 16.09 | 15.60 | 15.82 | 2,158,023 | +0.25(+1.61%) |
Jun 25, 2012 | 15.07 | 15.78 | 15.04 | 15.57 | 1,274,664 | +0.44(+2.91%) |
Jun 22, 2012 | 14.85 | 15.38 | 14.77 | 15.13 | 1,815,447 | +0.42(+2.82%) |
Jun 21, 2012 | 14.98 | 15.20 | 14.67 | 14.71 | 973,462 | -0.27(-1.77%) |
Jun 20, 2012 | 15.14 | 15.36 | 14.95 | 14.98 | 1,133,282 | -0.08(-0.53%) |
Jun 19, 2012 | 14.89 | 15.13 | 14.84 | 15.06 | 868,602 | +0.26(+1.76%) |
Jun 18, 2012 | 14.62 | 14.95 | 14.50 | 14.80 | 827,964 | +0.20(+1.37%) |
Jun 15, 2012 | 14.42 | 14.81 | 14.30 | 14.60 | 2,256,570 | +0.16(+1.11%) |
Jun 14, 2012 | 14.50 | 14.55 | 14.16 | 14.44 | 1,112,560 | +0.00(+0.00%) |
Jun 13, 2012 | 14.69 | 14.77 | 14.37 | 14.44 | 870,741 | -0.19(-1.30%) |
Jun 12, 2012 | 14.31 | 14.71 | 14.25 | 14.63 | 663,858 | +0.26(+1.81%) |
Jun 11, 2012 | 14.82 | 14.98 | 14.36 | 14.37 | 1,479,218 | -0.11(-0.76%) |
Jun 08, 2012 | 14.05 | 14.62 | 13.91 | 14.48 | 1,048,566 | +0.37(+2.62%) |
Jun 07, 2012 | 14.23 | 14.40 | 13.96 | 14.11 | 769,423 | +0.13(+0.93%) |
Jun 06, 2012 | 14.24 | 14.50 | 13.72 | 13.98 | 1,573,010 | -0.16(-1.13%) |
Jun 05, 2012 | 13.80 | 14.44 | 13.68 | 14.14 | 1,636,450 | +0.29(+2.09%) |
Jun 04, 2012 | 13.36 | 13.89 | 13.24 | 13.85 | 886,101 | +0.55(+4.14%) |
Jun 01, 2012 | 13.46 | 13.58 | 13.24 | 13.30 | 786,292 | -0.35(-2.56%) |
May 31, 2012 | 13.75 | 13.79 | 13.35 | 13.65 | 885,148 | -0.14(-1.02%) |
May 30, 2012 | 13.77 | 13.98 | 13.55 | 13.79 | 882,625 | -0.03(-0.22%) |
May 29, 2012 | 13.83 | 13.96 | 13.39 | 13.82 | 1,021,019 | +0.12(+0.88%) |
May 25, 2012 | 13.64 | 13.71 | 13.49 | 13.70 | 899,892 | +0.11(+0.81%) |
May 24, 2012 | 13.61 | 13.62 | 13.30 | 13.59 | 644,970 | -0.01(-0.07%) |
May 23, 2012 | 13.71 | 13.75 | 13.21 | 13.60 | 937,673 | -0.03(-0.22%) |
May 22, 2012 | 13.54 | 13.87 | 13.50 | 13.63 | 2,022,270 | +0.13(+0.96%) |
May 21, 2012 | 13.01 | 13.55 | 12.95 | 13.50 | 1,212,110 | +0.55(+4.25%) |
May 18, 2012 | 12.87 | 13.09 | 12.79 | 12.95 | 1,136,674 | +0.07(+0.54%) |
May 17, 2012 | 13.12 | 13.12 | 12.83 | 12.88 | 1,012,386 | -0.17(-1.30%) |
May 16, 2012 | 13.07 | 13.20 | 12.97 | 13.05 | 1,094,817 | +0.02(+0.15%) |
May 15, 2012 | 12.95 | 13.25 | 12.95 | 13.03 | 794,860 | +0.08(+0.62%) |
May 14, 2012 | 12.60 | 13.09 | 12.57 | 12.95 | 1,287,929 | +0.20(+1.57%) |
May 11, 2012 | 12.27 | 12.75 | 12.27 | 12.75 | 818,203 | +0.36(+2.91%) |
May 10, 2012 | 12.42 | 12.50 | 12.30 | 12.39 | 608,501 | +0.14(+1.14%) |
May 09, 2012 | 12.22 | 12.59 | 12.21 | 12.25 | 1,068,645 | -0.08(-0.65%) |
May 08, 2012 | 11.74 | 12.35 | 11.19 | 12.33 | 1,898,099 | +0.11(+0.90%) |
May 07, 2012 | 12.01 | 12.26 | 11.86 | 12.22 | 757,607 | +0.15(+1.24%) |
May 04, 2012 | 12.38 | 12.53 | 12.06 | 12.07 | 912,340 | -0.44(-3.52%) |
May 03, 2012 | 12.21 | 12.55 | 12.21 | 12.51 | 1,236,657 | +0.25(+2.04%) |
May 02, 2012 | 12.00 | 12.29 | 11.92 | 12.26 | 574,970 | +0.19(+1.57%) |
May 01, 2012 | 12.12 | 12.43 | 12.03 | 12.07 | 669,097 | -0.06(-0.49%) |
Apr 30, 2012 | 12.25 | 12.39 | 12.07 | 12.13 | 1,160,708 | -0.13(-1.06%) |
Apr 27, 2012 | 11.74 | 12.30 | 11.70 | 12.26 | 1,052,527 | +0.53(+4.52%) |
Apr 26, 2012 | 11.78 | 11.89 | 11.64 | 11.73 | 440,850 | -0.11(-0.93%) |
Apr 25, 2012 | 11.70 | 11.96 | 11.61 | 11.84 | 777,121 | +0.25(+2.16%) |
Apr 24, 2012 | 11.69 | 11.70 | 11.50 | 11.59 | 746,561 | -0.12(-1.02%) |
Apr 23, 2012 | 11.34 | 11.83 | 11.34 | 11.71 | 1,461,877 | +0.15(+1.30%) |
Apr 20, 2012 | 11.31 | 11.75 | 11.29 | 11.56 | 1,318,874 | +0.39(+3.49%) |
Apr 19, 2012 | 11.19 | 11.39 | 11.09 | 11.17 | 768,484 | +0.02(+0.18%) |
Apr 18, 2012 | 10.98 | 11.22 | 10.86 | 11.15 | 882,782 | +0.12(+1.09%) |
Apr 17, 2012 | 10.61 | 11.17 | 10.59 | 11.03 | 1,338,287 | +0.46(+4.30%) |
Apr 16, 2012 | 11.40 | 11.49 | 10.53 | 10.57 | 2,192,899 | -0.77(-6.75%) |
Apr 13, 2012 | 11.50 | 11.57 | 10.92 | 11.34 | 1,826,513 | -0.23(-1.99%) |
Apr 12, 2012 | 11.48 | 11.89 | 11.48 | 11.57 | 869,371 | -0.05(-0.43%) |
Apr 11, 2012 | 11.78 | 11.87 | 11.53 | 11.62 | 1,725,072 | +0.00(+0.00%) |
Apr 10, 2012 | 12.50 | 12.75 | 11.55 | 11.62 | 2,608,780 | -0.06(-0.51%) |
Apr 09, 2012 | 11.82 | 11.89 | 11.60 | 11.68 | 581,949 | -0.31(-2.59%) |
Apr 05, 2012 | 11.77 | 12.06 | 11.77 | 11.99 | 689,662 | +0.19(+1.61%) |
Apr 04, 2012 | 12.01 | 12.11 | 11.79 | 11.80 | 710,569 | -0.31(-2.56%) |
Apr 03, 2012 | 11.84 | 12.25 | 11.76 | 12.11 | 573,464 | +0.27(+2.28%) |