Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.84 | 13.06 | 12.80 | 13.05 | 13,320,241 | +0.46(+3.65%) |
Jun 28, 2012 | 12.60 | 12.66 | 12.45 | 12.59 | 8,761,255 | -0.07(-0.55%) |
Jun 27, 2012 | 12.61 | 12.72 | 12.57 | 12.66 | 6,653,435 | +0.06(+0.48%) |
Jun 26, 2012 | 12.26 | 12.67 | 12.26 | 12.60 | 10,989,490 | +0.36(+2.94%) |
Jun 25, 2012 | 12.64 | 12.71 | 12.22 | 12.24 | 11,878,915 | -0.50(-3.96%) |
Jun 22, 2012 | 12.71 | 12.85 | 12.61 | 12.74 | 12,599,784 | +0.11(+0.87%) |
Jun 21, 2012 | 13.04 | 13.10 | 12.61 | 12.63 | 13,671,832 | -0.39(-3.03%) |
Jun 20, 2012 | 12.92 | 13.11 | 12.89 | 13.03 | 11,461,584 | +0.04(+0.31%) |
Jun 19, 2012 | 12.80 | 13.00 | 12.75 | 12.99 | 9,164,181 | +0.25(+1.96%) |
Jun 18, 2012 | 12.63 | 12.76 | 12.52 | 12.74 | 7,337,123 | +0.07(+0.55%) |
Jun 15, 2012 | 12.66 | 12.68 | 12.55 | 12.67 | 7,485,862 | +0.04(+0.32%) |
Jun 14, 2012 | 12.55 | 12.69 | 12.53 | 12.63 | 8,546,577 | +0.09(+0.72%) |
Jun 13, 2012 | 12.66 | 12.78 | 12.49 | 12.54 | 9,554,475 | -0.22(-1.72%) |
Jun 12, 2012 | 12.79 | 12.89 | 12.47 | 12.76 | 8,468,091 | +0.19(+1.51%) |
Jun 11, 2012 | 12.94 | 13.01 | 12.54 | 12.57 | 6,010,809 | -0.29(-2.26%) |
Jun 08, 2012 | 12.74 | 12.89 | 12.70 | 12.86 | 6,116,940 | +0.08(+0.63%) |
Jun 07, 2012 | 13.04 | 13.06 | 12.76 | 12.78 | 22,095,392 | -0.13(-1.05%) |
Jun 06, 2012 | 12.74 | 13.02 | 12.74 | 12.91 | 17,201,544 | +0.18(+1.41%) |
Jun 05, 2012 | 12.76 | 12.91 | 12.66 | 12.73 | 9,667,034 | -0.03(-0.20%) |
Jun 04, 2012 | 12.82 | 12.90 | 12.53 | 12.76 | 9,883,725 | +0.00(+0.00%) |
Jun 01, 2012 | 12.91 | 13.01 | 12.71 | 12.76 | 13,424,366 | -0.38(-2.89%) |
May 31, 2012 | 13.40 | 13.40 | 13.13 | 13.14 | 17,806,516 | -0.23(-1.72%) |
May 30, 2012 | 13.52 | 13.55 | 13.27 | 13.37 | 8,628,965 | -0.23(-1.69%) |
May 29, 2012 | 13.58 | 13.70 | 13.48 | 13.60 | 12,940,645 | +0.19(+1.42%) |
May 25, 2012 | 13.48 | 13.58 | 13.37 | 13.41 | 8,986,887 | -0.08(-0.59%) |
May 24, 2012 | 13.67 | 13.69 | 13.42 | 13.49 | 11,525,500 | -0.16(-1.17%) |
May 23, 2012 | 13.57 | 13.70 | 13.46 | 13.65 | 12,533,816 | +0.04(+0.29%) |
May 22, 2012 | 13.44 | 13.65 | 13.33 | 13.61 | 14,872,476 | +0.26(+1.95%) |
May 21, 2012 | 13.09 | 13.38 | 12.94 | 13.35 | 10,369,284 | +0.28(+2.14%) |
May 18, 2012 | 13.29 | 13.35 | 13.02 | 13.07 | 12,011,949 | -0.15(-1.13%) |
May 17, 2012 | 13.87 | 13.91 | 13.14 | 13.22 | 20,964,504 | -0.69(-4.96%) |
May 16, 2012 | 14.21 | 14.25 | 13.50 | 13.91 | 37,943,664 | -0.84(-5.69%) |
May 15, 2012 | 15.08 | 15.24 | 14.66 | 14.75 | 17,952,108 | -0.34(-2.25%) |
May 14, 2012 | 14.84 | 15.17 | 14.77 | 15.09 | 12,561,740 | +0.17(+1.14%) |
May 11, 2012 | 14.90 | 15.18 | 14.86 | 14.92 | 8,027,971 | -0.04(-0.27%) |
May 10, 2012 | 14.90 | 15.00 | 14.88 | 14.96 | 9,027,500 | +0.03(+0.20%) |
May 09, 2012 | 14.86 | 14.99 | 14.74 | 14.93 | 8,502,611 | -0.07(-0.47%) |
May 08, 2012 | 14.76 | 15.08 | 14.69 | 15.00 | 16,354,168 | +0.16(+1.08%) |
May 07, 2012 | 14.83 | 14.94 | 14.72 | 14.84 | 5,605,411 | -0.02(-0.13%) |
May 04, 2012 | 15.03 | 15.07 | 14.81 | 14.86 | 8,896,622 | -0.26(-1.72%) |
May 03, 2012 | 15.27 | 15.38 | 15.09 | 15.12 | 7,399,155 | -0.14(-0.88%) |
May 02, 2012 | 15.12 | 15.37 | 15.06 | 15.26 | 6,813,217 | +0.11(+0.69%) |
May 01, 2012 | 15.42 | 15.42 | 15.10 | 15.15 | 12,871,390 | -0.25(-1.62%) |
Apr 30, 2012 | 15.71 | 15.73 | 15.34 | 15.40 | 8,759,476 | -0.36(-2.28%) |
Apr 27, 2012 | 15.65 | 15.88 | 15.54 | 15.76 | 7,032,628 | +0.21(+1.35%) |
Apr 26, 2012 | 15.29 | 15.64 | 15.29 | 15.55 | 4,966,327 | +0.16(+1.04%) |
Apr 25, 2012 | 15.37 | 15.48 | 15.25 | 15.39 | 5,163,262 | +0.14(+0.92%) |
Apr 24, 2012 | 15.27 | 15.37 | 15.14 | 15.25 | 9,586,223 | -0.04(-0.26%) |
Apr 23, 2012 | 15.57 | 15.62 | 15.28 | 15.29 | 10,809,021 | -0.37(-2.33%) |
Apr 20, 2012 | 15.77 | 15.77 | 15.56 | 15.65 | 5,726,691 | -0.01(-0.03%) |
Apr 19, 2012 | 15.94 | 15.98 | 15.55 | 15.66 | 8,381,505 | -0.30(-1.91%) |
Apr 18, 2012 | 15.99 | 16.09 | 15.88 | 15.96 | 6,627,011 | -0.02(-0.09%) |
Apr 17, 2012 | 15.73 | 16.02 | 15.60 | 15.98 | 7,563,606 | +0.32(+2.01%) |
Apr 16, 2012 | 15.61 | 15.77 | 15.53 | 15.66 | 5,096,692 | +0.13(+0.87%) |
Apr 13, 2012 | 15.55 | 15.66 | 15.44 | 15.53 | 9,263,153 | -0.13(-0.83%) |
Apr 12, 2012 | 15.65 | 15.80 | 15.64 | 15.66 | 11,185,776 | +0.04(+0.22%) |
Apr 11, 2012 | 15.70 | 15.73 | 15.57 | 15.62 | 8,596,959 | +0.14(+0.94%) |
Apr 10, 2012 | 15.86 | 15.92 | 15.38 | 15.48 | 14,361,901 | -0.44(-2.76%) |
Apr 09, 2012 | 15.81 | 15.93 | 15.77 | 15.92 | 7,475,118 | -0.14(-0.87%) |
Apr 05, 2012 | 16.00 | 16.15 | 15.89 | 16.06 | 10,490,506 | -0.01(-0.06%) |
Apr 04, 2012 | 16.41 | 16.47 | 15.96 | 16.07 | 14,019,576 | -0.43(-2.61%) |
Apr 03, 2012 | 16.40 | 16.57 | 16.38 | 16.50 | 10,181,777 | +0.00(+0.00%) |