Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.41 | 12.86 | 12.41 | 12.86 | 8,558,688 | +0.61(+5.02%) |
Jun 28, 2012 | 12.16 | 12.36 | 12.07 | 12.24 | 8,678,035 | -0.04(-0.32%) |
Jun 27, 2012 | 12.15 | 12.36 | 12.10 | 12.28 | 6,416,037 | +0.10(+0.84%) |
Jun 26, 2012 | 12.27 | 12.38 | 12.09 | 12.18 | 7,822,034 | -0.11(-0.90%) |
Jun 25, 2012 | 12.46 | 12.46 | 12.15 | 12.29 | 5,924,141 | -0.35(-2.81%) |
Jun 22, 2012 | 12.58 | 12.73 | 12.47 | 12.64 | 18,083,698 | +0.13(+1.01%) |
Jun 21, 2012 | 13.09 | 13.16 | 12.47 | 12.52 | 11,845,520 | -0.67(-5.08%) |
Jun 20, 2012 | 13.01 | 13.27 | 12.94 | 13.19 | 8,375,167 | +0.21(+1.64%) |
Jun 19, 2012 | 12.96 | 13.16 | 12.90 | 12.97 | 11,867,709 | +0.09(+0.67%) |
Jun 18, 2012 | 12.86 | 12.97 | 12.77 | 12.89 | 9,762,962 | -0.06(-0.49%) |
Jun 15, 2012 | 12.75 | 12.96 | 12.67 | 12.95 | 11,993,915 | +0.18(+1.42%) |
Jun 14, 2012 | 12.90 | 12.94 | 12.57 | 12.77 | 12,996,255 | -0.13(-0.98%) |
Jun 13, 2012 | 13.08 | 13.24 | 12.79 | 12.90 | 15,260,997 | -0.20(-1.51%) |
Jun 12, 2012 | 13.13 | 13.18 | 12.87 | 13.09 | 11,881,133 | +0.17(+1.28%) |
Jun 11, 2012 | 13.41 | 13.52 | 12.91 | 12.93 | 11,481,309 | -0.39(-2.90%) |
Jun 08, 2012 | 13.14 | 13.38 | 13.01 | 13.31 | 16,690,685 | +0.25(+1.93%) |
Jun 07, 2012 | 13.60 | 13.70 | 12.98 | 13.06 | 20,787,050 | -0.72(-5.21%) |
Jun 06, 2012 | 13.49 | 13.81 | 13.44 | 13.78 | 8,205,093 | +0.38(+2.82%) |
Jun 05, 2012 | 13.19 | 13.51 | 13.16 | 13.40 | 8,378,417 | +0.23(+1.74%) |
Jun 04, 2012 | 13.28 | 13.39 | 13.03 | 13.17 | 10,599,458 | -0.09(-0.65%) |
Jun 01, 2012 | 13.20 | 13.38 | 13.08 | 13.26 | 10,565,289 | -0.30(-2.21%) |
May 31, 2012 | 13.60 | 13.66 | 13.32 | 13.56 | 8,888,342 | -0.05(-0.35%) |
May 30, 2012 | 13.56 | 13.71 | 13.32 | 13.60 | 8,799,732 | -0.12(-0.86%) |
May 29, 2012 | 13.63 | 13.86 | 13.60 | 13.72 | 8,812,223 | +0.20(+1.52%) |
May 25, 2012 | 13.42 | 13.71 | 13.40 | 13.52 | 9,925,289 | +0.12(+0.88%) |
May 24, 2012 | 13.61 | 13.62 | 13.29 | 13.40 | 16,280,253 | -0.18(-1.33%) |
May 23, 2012 | 13.90 | 14.00 | 13.40 | 13.58 | 20,086,330 | -0.60(-4.22%) |
May 22, 2012 | 14.18 | 14.44 | 14.02 | 14.18 | 11,249,916 | +0.01(+0.06%) |
May 21, 2012 | 13.72 | 14.27 | 13.72 | 14.17 | 13,164,985 | +0.35(+2.57%) |
May 18, 2012 | 13.67 | 14.16 | 13.61 | 13.82 | 18,119,040 | +0.42(+3.12%) |
May 17, 2012 | 13.66 | 13.76 | 13.38 | 13.40 | 10,320,192 | -0.22(-1.62%) |
May 16, 2012 | 13.98 | 14.20 | 13.60 | 13.62 | 7,129,966 | -0.31(-2.21%) |
May 15, 2012 | 14.27 | 14.68 | 13.88 | 13.93 | 13,518,913 | +0.08(+0.57%) |
May 14, 2012 | 13.97 | 14.01 | 13.79 | 13.85 | 6,524,023 | -0.30(-2.12%) |
May 11, 2012 | 14.15 | 14.45 | 14.07 | 14.15 | 9,527,921 | -0.09(-0.66%) |
May 10, 2012 | 14.71 | 14.90 | 13.95 | 14.24 | 17,892,896 | -0.74(-4.94%) |
May 09, 2012 | 14.65 | 15.11 | 14.58 | 14.98 | 12,832,341 | +0.06(+0.42%) |
May 08, 2012 | 15.09 | 15.12 | 14.68 | 14.92 | 12,896,785 | -0.25(-1.66%) |
May 07, 2012 | 15.54 | 15.54 | 15.09 | 15.17 | 11,884,800 | -0.36(-2.33%) |
May 04, 2012 | 15.88 | 15.88 | 15.30 | 15.54 | 13,878,400 | -0.49(-3.05%) |
May 03, 2012 | 16.55 | 16.58 | 15.84 | 16.02 | 11,971,577 | -0.54(-3.24%) |
May 02, 2012 | 16.75 | 16.82 | 16.46 | 16.56 | 11,188,474 | -0.35(-2.10%) |
May 01, 2012 | 16.83 | 17.25 | 16.76 | 16.92 | 5,792,352 | +0.02(+0.14%) |
Apr 30, 2012 | 16.75 | 16.94 | 16.64 | 16.89 | 7,341,919 | +0.13(+0.80%) |
Apr 27, 2012 | 16.82 | 17.04 | 16.54 | 16.76 | 9,536,957 | -0.04(-0.23%) |
Apr 26, 2012 | 16.44 | 16.86 | 16.36 | 16.80 | 13,554,192 | +0.36(+2.21%) |
Apr 25, 2012 | 17.11 | 17.23 | 15.69 | 16.43 | 47,504,608 | -0.61(-3.61%) |
Apr 24, 2012 | 15.91 | 17.73 | 15.39 | 17.05 | 45,414,532 | +1.15(+7.24%) |
Apr 23, 2012 | 16.04 | 16.17 | 15.83 | 15.90 | 12,841,456 | -0.34(-2.09%) |
Apr 20, 2012 | 16.33 | 16.51 | 16.13 | 16.24 | 14,008,115 | -0.26(-1.58%) |
Apr 19, 2012 | 16.63 | 16.81 | 16.35 | 16.50 | 11,149,651 | -0.18(-1.09%) |
Apr 18, 2012 | 16.91 | 16.91 | 16.58 | 16.68 | 6,581,531 | -0.36(-2.13%) |
Apr 17, 2012 | 16.48 | 17.10 | 16.48 | 17.04 | 8,869,504 | +0.61(+3.74%) |
Apr 16, 2012 | 16.80 | 16.92 | 16.36 | 16.43 | 11,715,295 | -0.28(-1.70%) |
Apr 13, 2012 | 17.24 | 17.28 | 16.67 | 16.71 | 10,106,979 | -0.65(-3.72%) |
Apr 12, 2012 | 17.14 | 17.53 | 17.11 | 17.36 | 10,211,837 | +0.21(+1.24%) |
Apr 11, 2012 | 16.65 | 17.22 | 16.43 | 17.14 | 15,143,668 | +0.69(+4.17%) |
Apr 10, 2012 | 16.66 | 16.91 | 16.44 | 16.46 | 11,257,193 | -0.02(-0.14%) |
Apr 09, 2012 | 16.57 | 16.66 | 16.41 | 16.48 | 5,795,923 | -0.27(-1.60%) |
Apr 05, 2012 | 16.90 | 16.96 | 16.62 | 16.75 | 8,117,024 | -0.28(-1.62%) |
Apr 04, 2012 | 17.08 | 17.18 | 16.91 | 17.03 | 10,120,398 | -0.25(-1.46%) |
Apr 03, 2012 | 17.81 | 17.85 | 17.17 | 17.28 | 14,453,831 | -0.64(-3.56%) |