Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.63 | 12.73 | 12.56 | 12.73 | 4,136,626 | +0.40(+3.28%) |
Jun 28, 2012 | 12.23 | 12.41 | 12.19 | 12.32 | 4,756,736 | +0.04(+0.34%) |
Jun 27, 2012 | 12.64 | 12.68 | 12.24 | 12.28 | 5,823,746 | -0.31(-2.42%) |
Jun 26, 2012 | 12.61 | 12.63 | 12.42 | 12.59 | 1,794,278 | -0.02(-0.20%) |
Jun 25, 2012 | 12.66 | 12.70 | 12.47 | 12.61 | 1,993,201 | -0.23(-1.80%) |
Jun 22, 2012 | 12.82 | 12.90 | 12.61 | 12.84 | 1,569,713 | +0.12(+0.91%) |
Jun 21, 2012 | 13.04 | 13.07 | 12.65 | 12.73 | 2,375,014 | -0.30(-2.34%) |
Jun 20, 2012 | 13.09 | 13.21 | 12.95 | 13.03 | 1,667,115 | -0.06(-0.44%) |
Jun 19, 2012 | 12.97 | 13.22 | 12.91 | 13.09 | 1,812,885 | +0.22(+1.73%) |
Jun 18, 2012 | 12.76 | 12.91 | 12.73 | 12.87 | 1,193,263 | +0.06(+0.45%) |
Jun 15, 2012 | 12.87 | 12.89 | 12.63 | 12.81 | 2,932,923 | +0.02(+0.13%) |
Jun 14, 2012 | 12.65 | 12.84 | 12.61 | 12.79 | 1,754,666 | +0.16(+1.24%) |
Jun 13, 2012 | 12.83 | 12.93 | 12.61 | 12.64 | 1,760,697 | -0.26(-2.04%) |
Jun 12, 2012 | 12.79 | 12.90 | 12.65 | 12.90 | 1,769,767 | +0.21(+1.62%) |
Jun 11, 2012 | 13.02 | 13.02 | 12.69 | 12.70 | 1,740,588 | -0.19(-1.47%) |
Jun 08, 2012 | 12.75 | 12.96 | 12.72 | 12.89 | 2,027,361 | +0.07(+0.58%) |
Jun 07, 2012 | 13.12 | 13.19 | 12.79 | 12.81 | 1,690,008 | -0.10(-0.77%) |
Jun 06, 2012 | 12.66 | 12.93 | 12.66 | 12.91 | 2,722,255 | +0.34(+2.69%) |
Jun 05, 2012 | 12.27 | 12.61 | 12.24 | 12.57 | 2,674,842 | +0.26(+2.08%) |
Jun 04, 2012 | 12.56 | 12.61 | 12.14 | 12.32 | 2,717,336 | -0.26(-2.10%) |
Jun 01, 2012 | 12.68 | 12.68 | 12.46 | 12.58 | 4,153,524 | -0.32(-2.49%) |
May 31, 2012 | 12.95 | 13.00 | 12.73 | 12.90 | 2,776,807 | -0.06(-0.45%) |
May 30, 2012 | 13.14 | 13.20 | 12.93 | 12.96 | 2,038,463 | -0.31(-2.36%) |
May 29, 2012 | 13.18 | 13.37 | 13.12 | 13.27 | 2,712,645 | +0.19(+1.44%) |
May 25, 2012 | 13.08 | 13.22 | 13.01 | 13.08 | 1,986,477 | -0.07(-0.50%) |
May 24, 2012 | 13.33 | 13.37 | 12.95 | 13.15 | 2,255,644 | -0.15(-1.11%) |
May 23, 2012 | 13.04 | 13.35 | 12.86 | 13.30 | 2,300,915 | +0.16(+1.18%) |
May 22, 2012 | 13.31 | 13.35 | 13.08 | 13.14 | 3,004,579 | -0.11(-0.80%) |
May 21, 2012 | 13.18 | 13.38 | 13.09 | 13.25 | 4,422,385 | +0.14(+1.06%) |
May 18, 2012 | 13.35 | 13.50 | 13.03 | 13.11 | 3,709,912 | -0.19(-1.41%) |
May 17, 2012 | 13.84 | 13.88 | 13.28 | 13.30 | 3,881,129 | -0.49(-3.56%) |
May 16, 2012 | 14.11 | 14.16 | 13.77 | 13.79 | 2,736,325 | -0.29(-2.03%) |
May 15, 2012 | 14.31 | 14.34 | 14.01 | 14.07 | 2,539,612 | -0.27(-1.88%) |
May 14, 2012 | 14.40 | 14.44 | 14.21 | 14.34 | 1,909,815 | -0.21(-1.46%) |
May 11, 2012 | 14.73 | 14.78 | 14.52 | 14.56 | 2,581,559 | -0.26(-1.77%) |
May 10, 2012 | 15.00 | 15.07 | 14.77 | 14.82 | 4,175,368 | -0.02(-0.17%) |
May 09, 2012 | 14.52 | 14.88 | 14.38 | 14.84 | 3,942,635 | +0.16(+1.06%) |
May 08, 2012 | 14.33 | 14.76 | 14.04 | 14.69 | 4,708,419 | +0.29(+2.05%) |
May 07, 2012 | 14.39 | 14.52 | 14.16 | 14.39 | 3,178,153 | -0.07(-0.51%) |
May 04, 2012 | 14.65 | 14.91 | 14.39 | 14.47 | 5,339,632 | -0.51(-3.39%) |
May 03, 2012 | 15.57 | 15.59 | 14.85 | 14.97 | 6,231,332 | -0.52(-3.38%) |
May 02, 2012 | 15.71 | 15.72 | 15.39 | 15.50 | 3,404,525 | -0.27(-1.71%) |
May 01, 2012 | 15.66 | 16.00 | 15.60 | 15.77 | 2,338,423 | +0.08(+0.52%) |
Apr 30, 2012 | 15.73 | 15.81 | 15.60 | 15.69 | 1,574,723 | -0.05(-0.31%) |
Apr 27, 2012 | 15.70 | 15.76 | 15.60 | 15.73 | 3,028,278 | +0.06(+0.36%) |
Apr 26, 2012 | 15.45 | 15.68 | 15.45 | 15.68 | 1,887,026 | +0.20(+1.32%) |
Apr 25, 2012 | 15.23 | 15.53 | 15.19 | 15.47 | 3,390,743 | +0.38(+2.49%) |
Apr 24, 2012 | 15.26 | 15.33 | 15.02 | 15.10 | 3,724,624 | -0.17(-1.13%) |
Apr 23, 2012 | 15.46 | 15.46 | 15.21 | 15.27 | 2,120,936 | -0.36(-2.30%) |
Apr 20, 2012 | 15.69 | 15.84 | 15.55 | 15.63 | 2,215,734 | -0.01(-0.05%) |
Apr 19, 2012 | 15.63 | 15.81 | 15.53 | 15.64 | 1,372,322 | +0.00(+0.00%) |
Apr 18, 2012 | 15.50 | 15.70 | 15.45 | 15.64 | 3,015,362 | +0.07(+0.47%) |
Apr 17, 2012 | 15.35 | 15.66 | 15.26 | 15.56 | 2,060,670 | +0.38(+2.48%) |
Apr 16, 2012 | 15.38 | 15.48 | 15.10 | 15.19 | 1,813,083 | -0.13(-0.85%) |
Apr 13, 2012 | 15.27 | 15.51 | 15.26 | 15.32 | 3,349,828 | -0.03(-0.21%) |
Apr 12, 2012 | 15.01 | 15.36 | 14.98 | 15.35 | 2,461,641 | +0.33(+2.18%) |
Apr 11, 2012 | 15.00 | 15.19 | 14.94 | 15.02 | 2,855,445 | +0.11(+0.77%) |
Apr 10, 2012 | 15.36 | 15.36 | 14.82 | 14.91 | 4,374,023 | -0.48(-3.13%) |
Apr 09, 2012 | 15.64 | 15.67 | 15.39 | 15.39 | 3,478,785 | -0.50(-3.14%) |
Apr 05, 2012 | 16.26 | 16.27 | 15.89 | 15.89 | 4,979,937 | -0.43(-2.61%) |
Apr 04, 2012 | 16.32 | 16.42 | 16.18 | 16.32 | 5,601,858 | +0.02(+0.15%) |
Apr 03, 2012 | 15.88 | 16.42 | 15.86 | 16.29 | 4,667,205 | +0.41(+2.57%) |