Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.97 | 13.01 | 12.87 | 12.98 | 8,573,328 | +0.17(+1.30%) |
Jun 28, 2012 | 12.71 | 12.82 | 12.68 | 12.81 | 5,855,374 | +0.03(+0.25%) |
Jun 27, 2012 | 12.64 | 12.82 | 12.64 | 12.78 | 6,431,332 | +0.14(+1.10%) |
Jun 26, 2012 | 12.65 | 12.70 | 12.60 | 12.64 | 10,138,152 | +0.02(+0.16%) |
Jun 25, 2012 | 12.50 | 12.65 | 12.45 | 12.62 | 7,137,301 | +0.05(+0.44%) |
Jun 22, 2012 | 12.61 | 12.62 | 12.54 | 12.57 | 7,466,468 | +0.00(+0.02%) |
Jun 21, 2012 | 12.70 | 12.80 | 12.56 | 12.56 | 8,947,788 | -0.11(-0.88%) |
Jun 20, 2012 | 12.79 | 12.80 | 12.63 | 12.67 | 8,527,148 | -0.12(-0.94%) |
Jun 19, 2012 | 12.86 | 12.91 | 12.78 | 12.80 | 7,859,781 | -0.07(-0.53%) |
Jun 18, 2012 | 12.78 | 12.89 | 12.78 | 12.86 | 7,284,524 | +0.08(+0.63%) |
Jun 15, 2012 | 12.83 | 12.86 | 12.73 | 12.78 | 10,717,338 | +0.05(+0.38%) |
Jun 14, 2012 | 12.66 | 12.76 | 12.64 | 12.73 | 10,120,470 | +0.10(+0.76%) |
Jun 13, 2012 | 12.60 | 12.68 | 12.51 | 12.64 | 6,889,519 | +0.02(+0.15%) |
Jun 12, 2012 | 12.58 | 12.62 | 12.47 | 12.62 | 6,752,248 | +0.04(+0.33%) |
Jun 11, 2012 | 12.68 | 12.69 | 12.57 | 12.58 | 7,017,633 | -0.05(-0.39%) |
Jun 08, 2012 | 12.45 | 12.65 | 12.44 | 12.63 | 8,295,022 | +0.13(+1.04%) |
Jun 07, 2012 | 12.44 | 12.53 | 12.42 | 12.50 | 10,100,159 | +0.11(+0.90%) |
Jun 06, 2012 | 12.33 | 12.41 | 12.29 | 12.38 | 8,820,824 | +0.10(+0.78%) |
Jun 05, 2012 | 12.24 | 12.32 | 12.16 | 12.29 | 9,949,252 | +0.08(+0.65%) |
Jun 04, 2012 | 12.18 | 12.22 | 12.13 | 12.21 | 12,872,562 | +0.03(+0.22%) |
Jun 01, 2012 | 12.18 | 12.34 | 12.16 | 12.18 | 13,510,541 | -0.14(-1.15%) |
May 31, 2012 | 12.21 | 12.39 | 12.18 | 12.32 | 14,784,468 | +0.03(+0.26%) |
May 30, 2012 | 12.34 | 12.42 | 12.27 | 12.29 | 8,285,251 | -0.09(-0.72%) |
May 29, 2012 | 12.35 | 12.40 | 12.27 | 12.38 | 32,133,904 | +0.06(+0.47%) |
May 25, 2012 | 12.28 | 12.37 | 12.27 | 12.32 | 31,504,826 | +0.06(+0.46%) |
May 24, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 9,851,003 | +0.02(+0.14%) |
May 23, 2012 | 12.37 | 12.44 | 12.20 | 12.25 | 12,258,431 | -0.13(-1.02%) |
May 22, 2012 | 12.31 | 12.41 | 12.31 | 12.37 | 8,302,540 | +0.08(+0.63%) |
May 21, 2012 | 12.26 | 12.31 | 12.21 | 12.30 | 9,506,286 | +0.04(+0.31%) |
May 18, 2012 | 12.28 | 12.40 | 12.24 | 12.26 | 12,109,258 | -0.01(-0.08%) |
May 17, 2012 | 12.36 | 12.38 | 12.27 | 12.27 | 8,105,761 | -0.10(-0.78%) |
May 16, 2012 | 12.40 | 12.44 | 12.31 | 12.37 | 8,785,879 | -0.01(-0.12%) |
May 15, 2012 | 12.40 | 12.45 | 12.33 | 12.38 | 12,070,342 | -0.01(-0.09%) |
May 14, 2012 | 12.28 | 12.45 | 12.22 | 12.39 | 13,152,527 | +0.10(+0.81%) |
May 11, 2012 | 12.26 | 12.34 | 12.23 | 12.29 | 7,388,164 | +0.02(+0.12%) |
May 10, 2012 | 12.18 | 12.31 | 12.14 | 12.28 | 12,993,174 | +0.18(+1.47%) |
May 09, 2012 | 12.04 | 12.16 | 12.02 | 12.10 | 10,496,887 | -0.01(-0.08%) |
May 08, 2012 | 12.07 | 12.14 | 12.05 | 12.11 | 8,876,303 | +0.01(+0.09%) |
May 07, 2012 | 11.99 | 12.11 | 11.98 | 12.10 | 12,156,487 | +0.11(+0.90%) |
May 04, 2012 | 11.99 | 12.07 | 11.96 | 11.99 | 10,439,849 | -0.01(-0.05%) |
May 03, 2012 | 12.01 | 12.09 | 11.99 | 12.00 | 8,935,397 | -0.04(-0.30%) |
May 02, 2012 | 12.02 | 12.04 | 12.00 | 12.03 | 9,974,049 | +0.00(+0.00%) |
May 01, 2012 | 11.85 | 12.07 | 11.81 | 12.03 | 28,921,810 | -0.11(-0.87%) |
Apr 30, 2012 | 12.16 | 12.17 | 12.11 | 12.14 | 10,272,278 | -0.04(-0.29%) |
Apr 27, 2012 | 12.18 | 12.20 | 12.12 | 12.17 | 5,356,320 | +0.02(+0.17%) |
Apr 26, 2012 | 12.18 | 12.23 | 12.11 | 12.15 | 11,962,661 | +0.00(+0.03%) |
Apr 25, 2012 | 12.08 | 12.20 | 12.02 | 12.15 | 11,094,062 | +0.10(+0.80%) |
Apr 24, 2012 | 11.96 | 12.08 | 11.93 | 12.05 | 9,854,666 | +0.11(+0.88%) |
Apr 23, 2012 | 11.92 | 11.97 | 11.91 | 11.95 | 7,301,071 | -0.02(-0.19%) |
Apr 20, 2012 | 11.84 | 12.00 | 11.80 | 11.97 | 9,396,373 | +0.14(+1.18%) |
Apr 19, 2012 | 11.83 | 11.88 | 11.76 | 11.83 | 8,530,160 | -0.02(-0.13%) |
Apr 18, 2012 | 11.84 | 11.89 | 11.75 | 11.84 | 8,759,593 | -0.04(-0.35%) |
Apr 17, 2012 | 11.87 | 11.91 | 11.75 | 11.89 | 6,827,317 | +0.06(+0.48%) |
Apr 16, 2012 | 11.73 | 11.86 | 11.71 | 11.83 | 7,613,239 | +0.12(+1.03%) |
Apr 13, 2012 | 11.78 | 11.84 | 11.70 | 11.71 | 20,864,822 | -0.08(-0.70%) |
Apr 12, 2012 | 11.76 | 11.79 | 11.69 | 11.79 | 9,897,908 | +0.02(+0.19%) |
Apr 11, 2012 | 11.80 | 11.83 | 11.72 | 11.77 | 11,554,614 | +0.03(+0.24%) |
Apr 10, 2012 | 11.77 | 11.83 | 11.67 | 11.74 | 11,792,551 | -0.07(-0.61%) |
Apr 09, 2012 | 11.76 | 11.84 | 11.75 | 11.81 | 9,680,309 | -0.05(-0.40%) |
Apr 05, 2012 | 11.74 | 11.87 | 11.72 | 11.86 | 15,798,391 | +0.08(+0.70%) |
Apr 04, 2012 | 11.65 | 11.81 | 11.65 | 11.78 | 11,580,959 | +0.09(+0.77%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.64 | 11.69 | 7,558,625 | +0.02(+0.21%) |