Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.31 | 14.40 | 13.76 | 14.20 | 13,112,646 | +0.05(+0.38%) |
Jun 28, 2012 | 13.28 | 14.19 | 13.14 | 14.15 | 21,451,692 | +0.73(+5.45%) |
Jun 27, 2012 | 13.06 | 13.50 | 12.79 | 13.42 | 14,107,243 | +0.29(+2.22%) |
Jun 26, 2012 | 12.62 | 14.63 | 12.46 | 13.13 | 25,629,124 | +0.58(+4.65%) |
Jun 25, 2012 | 12.87 | 12.91 | 12.52 | 12.54 | 9,942,550 | -0.46(-3.54%) |
Jun 22, 2012 | 13.27 | 13.41 | 13.00 | 13.00 | 9,501,346 | -0.20(-1.49%) |
Jun 21, 2012 | 13.85 | 13.92 | 13.08 | 13.20 | 11,964,085 | -0.56(-4.09%) |
Jun 20, 2012 | 13.75 | 13.85 | 13.61 | 13.76 | 8,159,648 | +0.05(+0.40%) |
Jun 19, 2012 | 13.78 | 14.17 | 13.62 | 13.71 | 16,741,519 | +0.29(+2.17%) |
Jun 18, 2012 | 13.45 | 13.59 | 13.32 | 13.42 | 6,736,853 | -0.16(-1.15%) |
Jun 15, 2012 | 13.44 | 13.58 | 13.41 | 13.57 | 9,419,822 | +0.15(+1.11%) |
Jun 14, 2012 | 13.36 | 13.50 | 13.25 | 13.42 | 9,807,645 | +0.28(+2.11%) |
Jun 13, 2012 | 13.47 | 13.58 | 13.07 | 13.15 | 14,580,807 | -0.43(-3.19%) |
Jun 12, 2012 | 13.29 | 13.61 | 13.21 | 13.58 | 10,189,215 | +0.37(+2.77%) |
Jun 11, 2012 | 13.64 | 13.85 | 13.20 | 13.21 | 13,390,428 | -0.33(-2.40%) |
Jun 08, 2012 | 13.24 | 13.78 | 13.15 | 13.54 | 15,567,943 | +0.30(+2.25%) |
Jun 07, 2012 | 12.82 | 13.66 | 12.22 | 13.24 | 48,941,404 | -0.13(-0.96%) |
Jun 06, 2012 | 12.95 | 13.37 | 12.94 | 13.37 | 9,932,712 | +0.48(+3.76%) |
Jun 05, 2012 | 12.23 | 12.94 | 12.22 | 12.88 | 14,463,230 | +0.64(+5.21%) |
Jun 04, 2012 | 12.31 | 12.39 | 12.04 | 12.25 | 13,342,063 | -0.05(-0.44%) |
Jun 01, 2012 | 12.29 | 12.50 | 12.22 | 12.30 | 11,175,682 | -0.28(-2.24%) |
May 31, 2012 | 12.86 | 12.90 | 12.49 | 12.58 | 9,559,776 | -0.32(-2.50%) |
May 30, 2012 | 12.87 | 13.07 | 12.77 | 12.90 | 8,538,388 | -0.05(-0.41%) |
May 29, 2012 | 12.94 | 13.04 | 12.80 | 12.96 | 9,045,869 | +0.07(+0.57%) |
May 25, 2012 | 12.55 | 12.94 | 12.55 | 12.88 | 8,384,085 | +0.24(+1.86%) |
May 24, 2012 | 12.60 | 12.79 | 12.47 | 12.65 | 12,281,082 | +0.17(+1.35%) |
May 23, 2012 | 12.28 | 12.51 | 12.07 | 12.48 | 10,801,039 | +0.07(+0.60%) |
May 22, 2012 | 12.64 | 12.68 | 12.06 | 12.41 | 34,072,528 | +0.19(+1.60%) |
May 21, 2012 | 11.87 | 12.29 | 11.78 | 12.21 | 15,000,316 | +0.10(+0.83%) |
May 18, 2012 | 12.47 | 12.54 | 11.99 | 12.11 | 14,562,216 | -0.28(-2.28%) |
May 17, 2012 | 12.75 | 12.75 | 12.38 | 12.39 | 15,972,066 | -0.32(-2.54%) |
May 16, 2012 | 12.93 | 13.10 | 12.72 | 12.72 | 8,088,087 | -0.13(-1.05%) |
May 15, 2012 | 13.20 | 13.21 | 12.80 | 12.85 | 7,025,672 | -0.30(-2.25%) |
May 14, 2012 | 12.86 | 13.24 | 12.78 | 13.15 | 11,866,378 | +0.19(+1.45%) |
May 11, 2012 | 13.09 | 13.34 | 12.92 | 12.96 | 11,168,114 | -0.44(-3.31%) |
May 10, 2012 | 13.56 | 13.58 | 13.36 | 13.40 | 10,420,569 | -0.11(-0.80%) |
May 09, 2012 | 13.37 | 13.71 | 13.30 | 13.51 | 8,993,346 | -0.01(-0.10%) |
May 08, 2012 | 13.76 | 13.78 | 13.31 | 13.52 | 11,634,842 | -0.34(-2.43%) |
May 07, 2012 | 13.89 | 14.08 | 13.82 | 13.86 | 7,727,350 | -0.13(-0.96%) |
May 04, 2012 | 14.50 | 14.51 | 13.97 | 13.99 | 8,835,956 | -0.52(-3.57%) |
May 03, 2012 | 14.91 | 14.92 | 14.44 | 14.51 | 13,328,215 | -0.34(-2.31%) |
May 02, 2012 | 14.97 | 14.97 | 14.77 | 14.85 | 5,936,217 | -0.24(-1.56%) |
May 01, 2012 | 14.83 | 15.25 | 14.78 | 15.09 | 8,269,410 | +0.26(+1.72%) |
Apr 30, 2012 | 15.01 | 15.07 | 14.74 | 14.83 | 5,170,032 | -0.17(-1.16%) |
Apr 27, 2012 | 14.94 | 15.01 | 14.69 | 15.01 | 7,467,944 | +0.15(+1.00%) |
Apr 26, 2012 | 14.85 | 14.93 | 14.75 | 14.86 | 7,142,063 | +0.02(+0.14%) |
Apr 25, 2012 | 14.73 | 14.91 | 14.66 | 14.84 | 7,127,089 | +0.26(+1.75%) |
Apr 24, 2012 | 14.44 | 14.67 | 14.27 | 14.58 | 10,060,857 | -0.03(-0.23%) |
Apr 23, 2012 | 14.29 | 14.75 | 14.20 | 14.62 | 11,306,558 | +0.19(+1.30%) |
Apr 20, 2012 | 14.75 | 14.79 | 14.38 | 14.43 | 14,611,366 | -0.36(-2.41%) |
Apr 19, 2012 | 14.83 | 14.99 | 14.71 | 14.79 | 6,565,823 | -0.04(-0.27%) |
Apr 18, 2012 | 14.95 | 15.08 | 14.77 | 14.83 | 9,336,257 | +0.09(+0.64%) |
Apr 17, 2012 | 14.71 | 14.80 | 14.60 | 14.73 | 8,814,556 | +0.15(+1.06%) |
Apr 16, 2012 | 14.71 | 14.72 | 14.39 | 14.58 | 10,846,168 | -0.13(-0.86%) |
Apr 13, 2012 | 14.81 | 14.99 | 14.63 | 14.70 | 27,512,634 | -0.13(-0.90%) |
Apr 12, 2012 | 14.63 | 15.04 | 14.55 | 14.84 | 29,045,848 | +0.19(+1.27%) |
Apr 11, 2012 | 14.20 | 14.77 | 14.15 | 14.65 | 20,441,206 | +0.43(+3.00%) |
Apr 10, 2012 | 15.00 | 15.84 | 14.15 | 14.22 | 44,390,364 | -0.89(-5.87%) |
Apr 09, 2012 | 14.88 | 15.17 | 14.72 | 15.11 | 10,433,256 | +0.00(+0.00%) |
Apr 05, 2012 | 15.17 | 15.31 | 14.96 | 15.11 | 10,414,309 | -0.20(-1.31%) |
Apr 04, 2012 | 15.59 | 16.00 | 15.19 | 15.31 | 15,399,412 | -0.40(-2.55%) |
Apr 03, 2012 | 15.59 | 15.95 | 15.55 | 15.71 | 12,369,936 | -0.06(-0.38%) |