Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.85 | 13.28 | 12.81 | 13.27 | 6,642,630 | +0.67(+5.28%) |
Jun 28, 2012 | 12.63 | 12.86 | 12.31 | 12.60 | 7,407,008 | -0.12(-0.95%) |
Jun 27, 2012 | 13.01 | 13.25 | 12.66 | 12.72 | 7,683,324 | -0.36(-2.72%) |
Jun 26, 2012 | 12.91 | 13.13 | 12.80 | 13.08 | 5,776,547 | +0.22(+1.73%) |
Jun 25, 2012 | 12.91 | 13.04 | 12.74 | 12.86 | 5,476,473 | -0.17(-1.29%) |
Jun 22, 2012 | 12.81 | 13.04 | 12.81 | 13.03 | 7,065,554 | +0.22(+1.72%) |
Jun 21, 2012 | 12.93 | 12.95 | 12.69 | 12.81 | 5,178,301 | -0.13(-1.03%) |
Jun 20, 2012 | 12.93 | 13.01 | 12.75 | 12.94 | 3,023,847 | +0.03(+0.26%) |
Jun 19, 2012 | 12.99 | 13.17 | 12.89 | 12.91 | 4,689,904 | -0.08(-0.62%) |
Jun 18, 2012 | 12.77 | 13.00 | 12.61 | 12.99 | 4,210,496 | +0.14(+1.09%) |
Jun 15, 2012 | 12.73 | 12.86 | 12.69 | 12.85 | 5,327,207 | +0.16(+1.27%) |
Jun 14, 2012 | 12.46 | 12.75 | 12.42 | 12.69 | 6,611,991 | +0.27(+2.15%) |
Jun 13, 2012 | 12.69 | 12.70 | 12.34 | 12.42 | 5,785,202 | -0.28(-2.21%) |
Jun 12, 2012 | 12.70 | 12.86 | 12.42 | 12.70 | 5,437,296 | +0.06(+0.48%) |
Jun 11, 2012 | 13.16 | 13.20 | 12.59 | 12.64 | 6,046,035 | -0.41(-3.13%) |
Jun 08, 2012 | 12.51 | 13.07 | 12.50 | 13.05 | 7,853,805 | +0.54(+4.33%) |
Jun 07, 2012 | 12.99 | 13.07 | 12.49 | 12.50 | 5,761,681 | -0.38(-2.96%) |
Jun 06, 2012 | 12.78 | 12.89 | 12.60 | 12.89 | 5,099,216 | +0.21(+1.64%) |
Jun 05, 2012 | 12.46 | 12.72 | 12.31 | 12.68 | 6,008,764 | +0.15(+1.23%) |
Jun 04, 2012 | 12.49 | 12.63 | 12.35 | 12.53 | 6,574,026 | +0.11(+0.92%) |
Jun 01, 2012 | 12.69 | 12.87 | 12.30 | 12.41 | 6,047,781 | -0.50(-3.88%) |
May 31, 2012 | 13.09 | 13.11 | 12.71 | 12.91 | 5,839,622 | -0.21(-1.58%) |
May 30, 2012 | 13.33 | 13.38 | 13.03 | 13.12 | 5,578,328 | -0.35(-2.63%) |
May 29, 2012 | 13.44 | 13.53 | 13.25 | 13.47 | 5,726,872 | +0.11(+0.80%) |
May 25, 2012 | 13.20 | 13.47 | 13.10 | 13.37 | 6,717,604 | +0.26(+1.99%) |
May 24, 2012 | 13.51 | 13.52 | 12.99 | 13.11 | 8,647,153 | -0.29(-2.20%) |
May 23, 2012 | 13.10 | 13.63 | 12.99 | 13.40 | 16,216,085 | +0.17(+1.26%) |
May 22, 2012 | 13.38 | 13.52 | 13.09 | 13.23 | 11,795,814 | -0.36(-2.66%) |
May 21, 2012 | 13.43 | 13.68 | 13.28 | 13.59 | 18,650,876 | +1.29(+10.49%) |
May 18, 2012 | 12.31 | 12.54 | 12.16 | 12.30 | 5,800,549 | +0.05(+0.44%) |
May 17, 2012 | 12.91 | 12.91 | 12.24 | 12.25 | 7,017,135 | -0.61(-4.73%) |
May 16, 2012 | 12.98 | 13.11 | 12.80 | 12.86 | 4,597,941 | -0.06(-0.47%) |
May 15, 2012 | 13.01 | 13.21 | 12.89 | 12.92 | 4,520,542 | -0.04(-0.31%) |
May 14, 2012 | 12.94 | 13.19 | 12.91 | 12.96 | 4,006,642 | -0.11(-0.87%) |
May 11, 2012 | 13.15 | 13.27 | 13.02 | 13.07 | 6,666,418 | -0.15(-1.11%) |
May 10, 2012 | 13.42 | 13.54 | 13.16 | 13.22 | 7,074,939 | -0.09(-0.65%) |
May 09, 2012 | 13.08 | 13.37 | 12.99 | 13.31 | 6,912,603 | +0.06(+0.45%) |
May 08, 2012 | 13.29 | 13.35 | 12.84 | 13.25 | 8,071,738 | -0.09(-0.70%) |
May 07, 2012 | 13.33 | 13.55 | 13.24 | 13.34 | 7,003,366 | -0.05(-0.35%) |
May 04, 2012 | 13.44 | 13.68 | 13.27 | 13.39 | 8,247,627 | -0.09(-0.65%) |
May 03, 2012 | 13.93 | 14.03 | 13.20 | 13.47 | 16,888,444 | -0.50(-3.59%) |
May 02, 2012 | 12.97 | 14.13 | 12.87 | 13.98 | 37,408,648 | +2.01(+16.82%) |
May 01, 2012 | 12.37 | 12.39 | 11.96 | 11.96 | 9,009,224 | -0.08(-0.67%) |
Apr 30, 2012 | 12.21 | 12.21 | 11.90 | 12.04 | 5,972,380 | -0.28(-2.28%) |
Apr 27, 2012 | 12.26 | 12.44 | 12.16 | 12.32 | 5,851,371 | +0.13(+1.04%) |
Apr 26, 2012 | 11.86 | 12.24 | 11.78 | 12.20 | 10,133,829 | +0.30(+2.53%) |
Apr 25, 2012 | 11.78 | 11.98 | 11.77 | 11.90 | 6,127,140 | +0.21(+1.83%) |
Apr 24, 2012 | 11.92 | 12.08 | 11.55 | 11.68 | 7,328,930 | -0.27(-2.24%) |
Apr 23, 2012 | 11.68 | 11.98 | 11.58 | 11.95 | 10,442,546 | +0.21(+1.82%) |
Apr 20, 2012 | 11.76 | 11.89 | 11.71 | 11.74 | 9,423,097 | +0.03(+0.29%) |
Apr 19, 2012 | 11.83 | 11.90 | 11.54 | 11.70 | 8,668,844 | -0.14(-1.19%) |
Apr 18, 2012 | 11.58 | 11.87 | 11.48 | 11.84 | 10,042,471 | +0.23(+1.96%) |
Apr 17, 2012 | 11.54 | 11.71 | 11.54 | 11.62 | 9,379,592 | +0.10(+0.87%) |
Apr 16, 2012 | 11.36 | 11.56 | 11.23 | 11.52 | 9,538,454 | +0.25(+2.20%) |
Apr 13, 2012 | 11.17 | 11.39 | 11.13 | 11.27 | 7,527,243 | +0.10(+0.90%) |
Apr 12, 2012 | 11.00 | 11.20 | 10.94 | 11.17 | 5,236,733 | +0.17(+1.52%) |
Apr 11, 2012 | 11.01 | 11.15 | 10.93 | 11.00 | 6,675,876 | +0.12(+1.11%) |
Apr 10, 2012 | 11.25 | 11.27 | 10.83 | 10.88 | 7,590,141 | -0.38(-3.39%) |
Apr 09, 2012 | 11.39 | 11.39 | 11.24 | 11.26 | 6,646,344 | -0.23(-2.04%) |
Apr 05, 2012 | 11.50 | 11.62 | 11.40 | 11.50 | 4,087,508 | -0.05(-0.46%) |
Apr 04, 2012 | 11.68 | 11.76 | 11.50 | 11.55 | 7,732,887 | -0.24(-2.04%) |
Apr 03, 2012 | 11.59 | 11.88 | 11.54 | 11.79 | 8,122,777 | +0.21(+1.85%) |