Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.41 | 14.59 | 14.41 | 14.57 | 4,014,560 | +0.78(+5.64%) |
Jun 28, 2012 | 13.70 | 13.79 | 13.63 | 13.79 | 1,825,884 | -0.01(-0.06%) |
Jun 27, 2012 | 13.72 | 13.83 | 13.71 | 13.80 | 1,606,634 | +0.09(+0.68%) |
Jun 26, 2012 | 13.66 | 13.76 | 13.61 | 13.70 | 1,772,408 | +0.13(+0.93%) |
Jun 25, 2012 | 13.61 | 13.64 | 13.48 | 13.58 | 1,873,502 | -0.08(-0.59%) |
Jun 22, 2012 | 13.71 | 13.73 | 13.64 | 13.66 | 3,356,164 | +0.04(+0.31%) |
Jun 21, 2012 | 13.91 | 13.93 | 13.60 | 13.61 | 2,881,253 | -0.26(-1.88%) |
Jun 20, 2012 | 13.91 | 13.92 | 13.75 | 13.88 | 1,810,662 | -0.03(-0.24%) |
Jun 19, 2012 | 13.85 | 13.99 | 13.83 | 13.91 | 5,140,297 | +0.15(+1.10%) |
Jun 18, 2012 | 13.63 | 13.84 | 13.63 | 13.76 | 5,551,133 | -0.36(-2.57%) |
Jun 15, 2012 | 13.92 | 14.13 | 13.91 | 14.12 | 3,362,994 | +0.32(+2.32%) |
Jun 14, 2012 | 13.73 | 13.83 | 13.65 | 13.80 | 2,483,549 | -0.06(-0.46%) |
Jun 13, 2012 | 13.93 | 14.01 | 13.81 | 13.86 | 3,066,103 | -0.09(-0.64%) |
Jun 12, 2012 | 13.94 | 13.99 | 13.82 | 13.95 | 5,088,333 | +0.42(+3.12%) |
Jun 11, 2012 | 13.75 | 13.77 | 13.51 | 13.53 | 3,498,652 | -0.47(-3.37%) |
Jun 08, 2012 | 13.88 | 14.02 | 13.86 | 14.00 | 2,894,647 | -0.01(-0.06%) |
Jun 07, 2012 | 14.13 | 14.21 | 13.96 | 14.01 | 3,920,123 | +0.10(+0.73%) |
Jun 06, 2012 | 13.61 | 13.93 | 13.61 | 13.91 | 6,210,397 | +0.56(+4.17%) |
Jun 05, 2012 | 13.27 | 13.38 | 13.24 | 13.35 | 2,517,579 | +0.04(+0.32%) |
Jun 04, 2012 | 13.31 | 13.35 | 13.24 | 13.31 | 3,439,169 | +0.14(+1.09%) |
Jun 01, 2012 | 13.18 | 13.25 | 13.13 | 13.17 | 3,795,795 | -0.18(-1.33%) |
May 31, 2012 | 13.35 | 13.39 | 13.22 | 13.35 | 3,704,834 | +0.03(+0.25%) |
May 30, 2012 | 13.38 | 13.38 | 13.20 | 13.31 | 3,653,590 | -0.36(-2.65%) |
May 29, 2012 | 13.72 | 13.83 | 13.61 | 13.67 | 2,408,407 | +0.18(+1.31%) |
May 25, 2012 | 13.49 | 13.55 | 13.45 | 13.50 | 3,152,718 | +0.07(+0.50%) |
May 24, 2012 | 13.46 | 13.52 | 13.33 | 13.43 | 5,145,666 | +0.20(+1.53%) |
May 23, 2012 | 13.18 | 13.25 | 12.99 | 13.23 | 4,423,573 | -0.19(-1.44%) |
May 22, 2012 | 13.45 | 13.57 | 13.34 | 13.42 | 5,011,988 | -0.30(-2.21%) |
May 21, 2012 | 13.54 | 13.77 | 13.50 | 13.72 | 4,330,509 | +0.25(+1.88%) |
May 18, 2012 | 13.62 | 13.67 | 13.45 | 13.47 | 3,658,086 | +0.03(+0.19%) |
May 17, 2012 | 13.61 | 13.63 | 13.43 | 13.45 | 2,776,288 | -0.14(-1.06%) |
May 16, 2012 | 13.71 | 13.77 | 13.57 | 13.59 | 3,613,573 | -0.22(-1.59%) |
May 15, 2012 | 13.95 | 13.99 | 13.79 | 13.81 | 4,071,432 | +0.02(+0.12%) |
May 14, 2012 | 13.91 | 13.94 | 13.79 | 13.79 | 2,381,705 | -0.31(-2.21%) |
May 11, 2012 | 14.13 | 14.27 | 14.10 | 14.10 | 2,065,051 | -0.19(-1.30%) |
May 10, 2012 | 14.37 | 14.41 | 14.27 | 14.29 | 3,120,259 | +0.13(+0.95%) |
May 09, 2012 | 14.14 | 14.26 | 14.02 | 14.15 | 3,529,230 | -0.28(-1.93%) |
May 08, 2012 | 14.53 | 14.54 | 14.28 | 14.43 | 2,914,574 | -0.46(-3.06%) |
May 07, 2012 | 15.01 | 15.01 | 14.87 | 14.89 | 4,894,888 | +0.35(+2.38%) |
May 04, 2012 | 14.63 | 14.64 | 14.50 | 14.54 | 3,686,753 | -0.34(-2.27%) |
May 03, 2012 | 15.04 | 15.04 | 14.81 | 14.88 | 5,114,420 | -0.36(-2.38%) |
May 02, 2012 | 15.25 | 15.26 | 15.17 | 15.24 | 6,349,196 | -0.23(-1.47%) |
May 01, 2012 | 15.46 | 15.59 | 15.41 | 15.47 | 2,408,069 | +0.02(+0.11%) |
Apr 30, 2012 | 15.42 | 15.47 | 15.41 | 15.45 | 1,806,422 | +0.06(+0.38%) |
Apr 27, 2012 | 15.33 | 15.41 | 15.29 | 15.39 | 2,367,675 | -0.06(-0.38%) |
Apr 26, 2012 | 15.30 | 15.48 | 15.27 | 15.45 | 2,800,343 | +0.03(+0.22%) |
Apr 25, 2012 | 15.40 | 15.45 | 15.36 | 15.42 | 1,878,493 | +0.06(+0.38%) |
Apr 24, 2012 | 15.45 | 15.51 | 15.33 | 15.36 | 8,807,720 | -0.08(-0.49%) |
Apr 23, 2012 | 15.40 | 15.46 | 15.24 | 15.44 | 4,497,944 | -0.47(-2.97%) |
Apr 20, 2012 | 15.88 | 15.98 | 15.83 | 15.91 | 3,273,606 | -0.01(-0.05%) |
Apr 19, 2012 | 15.98 | 16.07 | 15.84 | 15.92 | 2,548,515 | -0.11(-0.68%) |
Apr 18, 2012 | 15.98 | 16.08 | 15.95 | 16.03 | 2,949,788 | -0.13(-0.83%) |
Apr 17, 2012 | 16.05 | 16.22 | 16.01 | 16.16 | 2,594,423 | +0.47(+2.98%) |
Apr 16, 2012 | 15.82 | 15.88 | 15.68 | 15.69 | 1,703,517 | +0.02(+0.13%) |
Apr 13, 2012 | 15.86 | 15.87 | 15.65 | 15.67 | 4,105,042 | -0.59(-3.63%) |
Apr 12, 2012 | 15.93 | 16.28 | 15.93 | 16.26 | 3,325,763 | +0.44(+2.77%) |
Apr 11, 2012 | 15.87 | 15.92 | 15.80 | 15.82 | 1,431,726 | +0.13(+0.83%) |
Apr 10, 2012 | 15.87 | 15.93 | 15.65 | 15.69 | 4,437,448 | -0.28(-1.77%) |
Apr 09, 2012 | 15.98 | 16.01 | 15.87 | 15.98 | 1,309,528 | -0.30(-1.81%) |
Apr 05, 2012 | 16.20 | 16.31 | 16.17 | 16.27 | 3,364,302 | +0.03(+0.16%) |
Apr 04, 2012 | 16.34 | 16.34 | 16.15 | 16.25 | 2,404,068 | -0.24(-1.48%) |
Apr 03, 2012 | 16.54 | 16.61 | 16.40 | 16.49 | 2,294,707 | -0.00(-0.03%) |