Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.47 | 13.81 | 13.34 | 13.77 | 1,866,602 | +0.60(+4.58%) |
Jun 28, 2012 | 13.06 | 13.33 | 12.90 | 13.17 | 1,270,489 | -0.03(-0.25%) |
Jun 27, 2012 | 13.22 | 13.48 | 13.06 | 13.20 | 1,710,321 | -0.03(-0.19%) |
Jun 26, 2012 | 13.03 | 13.38 | 12.82 | 13.23 | 1,625,355 | +0.24(+1.87%) |
Jun 25, 2012 | 13.16 | 13.35 | 12.93 | 12.98 | 1,932,706 | -0.36(-2.70%) |
Jun 22, 2012 | 13.53 | 13.57 | 13.13 | 13.34 | 4,813,324 | -0.14(-1.06%) |
Jun 21, 2012 | 13.62 | 13.72 | 13.26 | 13.49 | 4,112,489 | -0.35(-2.54%) |
Jun 20, 2012 | 13.97 | 14.02 | 13.66 | 13.84 | 1,752,224 | -0.19(-1.37%) |
Jun 19, 2012 | 13.72 | 14.17 | 13.63 | 14.03 | 3,060,228 | +0.42(+3.08%) |
Jun 18, 2012 | 13.40 | 13.68 | 13.24 | 13.61 | 1,832,658 | +0.12(+0.87%) |
Jun 15, 2012 | 13.42 | 13.52 | 13.23 | 13.49 | 2,691,370 | +0.17(+1.26%) |
Jun 14, 2012 | 13.40 | 13.81 | 13.18 | 13.33 | 4,570,234 | +0.27(+2.05%) |
Jun 13, 2012 | 13.46 | 13.61 | 13.01 | 13.06 | 3,622,772 | -0.36(-2.69%) |
Jun 12, 2012 | 13.10 | 13.42 | 13.01 | 13.42 | 1,693,273 | +0.37(+2.83%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.03 | 13.05 | 2,055,192 | -0.25(-1.89%) |
Jun 08, 2012 | 12.98 | 13.34 | 12.83 | 13.30 | 2,467,950 | +0.25(+1.93%) |
Jun 07, 2012 | 13.44 | 13.50 | 13.04 | 13.05 | 2,627,306 | -0.23(-1.70%) |
Jun 06, 2012 | 13.05 | 13.33 | 12.99 | 13.28 | 1,739,403 | +0.32(+2.46%) |
Jun 05, 2012 | 12.72 | 12.99 | 12.63 | 12.96 | 2,086,573 | +0.16(+1.24%) |
Jun 04, 2012 | 12.80 | 12.96 | 12.39 | 12.80 | 3,589,701 | +0.03(+0.20%) |
Jun 01, 2012 | 13.34 | 13.40 | 12.77 | 12.77 | 3,268,293 | -0.89(-6.50%) |
May 31, 2012 | 14.25 | 14.25 | 12.84 | 13.66 | 7,298,845 | -0.70(-4.90%) |
May 30, 2012 | 14.57 | 14.57 | 14.26 | 14.37 | 2,051,613 | -0.41(-2.78%) |
May 29, 2012 | 14.48 | 14.78 | 14.38 | 14.78 | 1,741,545 | +0.48(+3.34%) |
May 25, 2012 | 14.16 | 14.31 | 14.06 | 14.30 | 1,396,009 | +0.13(+0.89%) |
May 24, 2012 | 13.96 | 14.21 | 13.88 | 14.17 | 1,709,356 | +0.27(+1.93%) |
May 23, 2012 | 13.60 | 14.00 | 13.48 | 13.91 | 2,191,901 | +0.13(+0.91%) |
May 22, 2012 | 13.59 | 14.01 | 13.55 | 13.78 | 2,612,139 | +0.34(+2.49%) |
May 21, 2012 | 12.74 | 13.48 | 12.68 | 13.44 | 2,369,928 | +0.70(+5.46%) |
May 18, 2012 | 12.88 | 12.98 | 12.60 | 12.75 | 2,043,341 | -0.15(-1.17%) |
May 17, 2012 | 13.51 | 13.51 | 12.82 | 12.90 | 3,075,788 | -0.60(-4.41%) |
May 16, 2012 | 13.58 | 13.80 | 13.40 | 13.49 | 1,861,675 | -0.06(-0.43%) |
May 15, 2012 | 13.74 | 13.96 | 13.52 | 13.55 | 2,763,647 | -0.24(-1.76%) |
May 14, 2012 | 13.74 | 13.93 | 13.55 | 13.80 | 2,862,346 | -0.12(-0.84%) |
May 11, 2012 | 13.81 | 14.29 | 13.81 | 13.91 | 1,697,937 | -0.03(-0.24%) |
May 10, 2012 | 13.79 | 14.05 | 13.74 | 13.95 | 1,621,300 | +0.24(+1.77%) |
May 09, 2012 | 13.50 | 13.84 | 13.39 | 13.70 | 2,387,292 | +0.07(+0.49%) |
May 08, 2012 | 13.54 | 13.79 | 13.22 | 13.64 | 2,575,241 | +0.07(+0.49%) |
May 07, 2012 | 13.84 | 14.01 | 13.49 | 13.57 | 2,622,194 | -0.34(-2.41%) |
May 04, 2012 | 14.21 | 14.25 | 13.83 | 13.91 | 2,115,946 | -0.44(-3.04%) |
May 03, 2012 | 14.69 | 14.79 | 14.20 | 14.34 | 1,597,751 | -0.39(-2.67%) |
May 02, 2012 | 14.49 | 14.95 | 14.38 | 14.74 | 2,007,371 | +0.14(+0.98%) |
May 01, 2012 | 14.44 | 14.77 | 14.42 | 14.59 | 2,675,262 | +0.19(+1.34%) |
Apr 30, 2012 | 15.00 | 15.07 | 14.37 | 14.40 | 1,842,154 | -0.60(-3.97%) |
Apr 27, 2012 | 14.74 | 15.14 | 14.70 | 15.00 | 1,752,874 | +0.33(+2.23%) |
Apr 26, 2012 | 14.64 | 14.84 | 14.53 | 14.67 | 1,694,612 | -0.02(-0.11%) |
Apr 25, 2012 | 14.21 | 14.71 | 14.21 | 14.69 | 2,865,129 | +0.60(+4.29%) |
Apr 24, 2012 | 14.74 | 14.79 | 13.81 | 14.08 | 4,254,817 | -0.70(-4.71%) |
Apr 23, 2012 | 14.79 | 14.85 | 14.54 | 14.78 | 1,976,803 | -0.24(-1.62%) |
Apr 20, 2012 | 15.05 | 15.10 | 14.84 | 15.02 | 1,955,152 | +0.17(+1.13%) |
Apr 19, 2012 | 14.94 | 15.13 | 14.68 | 14.85 | 2,288,558 | -0.11(-0.73%) |
Apr 18, 2012 | 14.92 | 15.10 | 14.84 | 14.96 | 1,524,152 | +0.04(+0.28%) |
Apr 17, 2012 | 14.80 | 15.07 | 14.60 | 14.92 | 1,997,117 | +0.24(+1.66%) |
Apr 16, 2012 | 15.07 | 15.14 | 14.57 | 14.68 | 1,683,304 | -0.29(-1.90%) |
Apr 13, 2012 | 14.95 | 15.14 | 14.67 | 14.96 | 2,118,108 | +0.00(+0.00%) |
Apr 12, 2012 | 14.91 | 15.17 | 14.73 | 14.96 | 4,390,541 | +0.00(+0.00%) |
Apr 11, 2012 | 15.03 | 15.28 | 14.89 | 14.96 | 1,599,856 | +0.12(+0.79%) |
Apr 10, 2012 | 15.60 | 15.72 | 14.84 | 14.84 | 2,845,415 | -0.73(-4.67%) |
Apr 09, 2012 | 15.49 | 15.70 | 15.43 | 15.57 | 1,890,714 | -0.15(-0.96%) |
Apr 05, 2012 | 15.14 | 15.87 | 14.78 | 15.72 | 4,803,934 | +0.45(+2.96%) |
Apr 04, 2012 | 15.46 | 15.61 | 15.15 | 15.27 | 3,562,830 | -0.42(-2.67%) |
Apr 03, 2012 | 15.24 | 15.97 | 15.20 | 15.69 | 4,815,755 | +0.47(+3.08%) |