Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.54 | 14.68 | 14.38 | 14.55 | 5,013,164 | +0.13(+0.92%) |
Aug 30, 2012 | 14.34 | 14.56 | 14.23 | 14.42 | 3,481,128 | +0.03(+0.21%) |
Aug 29, 2012 | 14.38 | 14.58 | 14.33 | 14.39 | 4,672,724 | +0.50(+3.62%) |
Aug 27, 2012 | 14.04 | 14.06 | 13.68 | 13.89 | 6,055,364 | -0.08(-0.57%) |
Aug 24, 2012 | 14.25 | 14.29 | 13.95 | 13.97 | 7,070,280 | -0.33(-2.31%) |
Aug 23, 2012 | 14.20 | 14.34 | 14.04 | 14.30 | 3,727,568 | +0.09(+0.63%) |
Aug 22, 2012 | 14.12 | 14.31 | 14.04 | 14.21 | 3,251,968 | +0.06(+0.42%) |
Aug 21, 2012 | 14.20 | 14.42 | 14.08 | 14.15 | 3,971,768 | -0.04(-0.28%) |
Aug 20, 2012 | 14.43 | 14.46 | 14.15 | 14.19 | 4,285,520 | -0.24(-1.70%) |
Aug 17, 2012 | 14.14 | 14.54 | 14.06 | 14.43 | 7,117,356 | +0.31(+2.18%) |
Aug 16, 2012 | 14.03 | 14.28 | 13.94 | 14.12 | 5,042,124 | +0.13(+0.96%) |
Aug 15, 2012 | 14.09 | 14.10 | 13.96 | 13.99 | 4,180,312 | -0.12(-0.82%) |
Aug 14, 2012 | 14.29 | 14.31 | 14.06 | 14.11 | 3,551,940 | -0.12(-0.81%) |
Aug 13, 2012 | 14.18 | 14.25 | 13.96 | 14.22 | 2,966,316 | +0.03(+0.21%) |
Aug 10, 2012 | 14.24 | 14.40 | 14.05 | 14.19 | 4,762,168 | -0.15(-1.03%) |
Aug 09, 2012 | 14.21 | 14.45 | 14.18 | 14.34 | 4,032,060 | +0.17(+1.16%) |
Aug 08, 2012 | 14.10 | 14.30 | 14.07 | 14.17 | 4,497,300 | -0.02(-0.11%) |
Aug 07, 2012 | 14.49 | 14.62 | 14.14 | 14.19 | 8,420,684 | -0.23(-1.60%) |
Aug 06, 2012 | 14.03 | 14.43 | 13.98 | 14.42 | 9,247,120 | +0.39(+2.78%) |
Aug 03, 2012 | 13.78 | 14.10 | 13.75 | 14.03 | 6,735,404 | +0.50(+3.70%) |
Aug 02, 2012 | 13.35 | 13.70 | 13.26 | 13.53 | 5,731,196 | +0.15(+1.14%) |
Aug 01, 2012 | 13.73 | 13.78 | 13.38 | 13.38 | 6,537,332 | -0.23(-1.73%) |
Jul 31, 2012 | 13.75 | 13.80 | 13.48 | 13.61 | 6,207,040 | -0.24(-1.75%) |
Jul 30, 2012 | 13.79 | 13.97 | 13.69 | 13.85 | 5,912,552 | +0.07(+0.49%) |
Jul 27, 2012 | 13.87 | 14.00 | 13.69 | 13.79 | 8,322,044 | -0.04(-0.31%) |
Jul 26, 2012 | 13.72 | 13.99 | 13.69 | 13.83 | 9,466,980 | +0.35(+2.58%) |
Jul 25, 2012 | 13.26 | 13.65 | 13.21 | 13.48 | 13,398,256 | +0.28(+2.14%) |
Jul 24, 2012 | 12.93 | 13.75 | 12.93 | 13.20 | 40,788,272 | +1.10(+9.12%) |
Jul 23, 2012 | 12.15 | 12.32 | 11.83 | 12.10 | 11,624,164 | -0.30(-2.44%) |
Jul 20, 2012 | 12.54 | 12.57 | 12.19 | 12.40 | 9,193,600 | -0.23(-1.86%) |
Jul 19, 2012 | 12.47 | 12.73 | 12.40 | 12.63 | 7,707,384 | +0.27(+2.20%) |
Jul 18, 2012 | 12.12 | 12.60 | 12.11 | 12.36 | 7,649,892 | +0.20(+1.64%) |
Jul 17, 2012 | 11.92 | 12.33 | 11.92 | 12.16 | 12,177,376 | +0.40(+3.38%) |
Jul 16, 2012 | 11.79 | 11.84 | 11.62 | 11.76 | 6,128,804 | -0.09(-0.74%) |
Jul 13, 2012 | 11.70 | 11.95 | 11.69 | 11.85 | 6,081,488 | +0.27(+2.33%) |
Jul 12, 2012 | 11.26 | 11.65 | 11.02 | 11.58 | 8,995,172 | +0.21(+1.87%) |
Jul 11, 2012 | 11.73 | 11.73 | 11.29 | 11.37 | 7,141,172 | -0.37(-3.11%) |
Jul 10, 2012 | 11.58 | 11.89 | 11.57 | 11.73 | 8,181,616 | +0.20(+1.70%) |
Jul 09, 2012 | 11.47 | 11.61 | 11.38 | 11.54 | 79,398,400 | +0.06(+0.51%) |
Jul 06, 2012 | 11.62 | 11.69 | 11.41 | 11.48 | 7,906,312 | -0.26(-2.19%) |
Jul 05, 2012 | 11.55 | 11.91 | 11.46 | 11.73 | 8,027,720 | +0.28(+2.44%) |
Jul 03, 2012 | 11.46 | 11.53 | 11.26 | 11.46 | 4,831,592 | -0.02(-0.14%) |
Jul 02, 2012 | 11.81 | 11.67 | 11.28 | 11.47 | 9,534,088 | -0.34(-2.87%) |
Jun 29, 2012 | 11.38 | 11.88 | 11.38 | 11.81 | 21,455,624 | +0.50(+4.39%) |
Jun 28, 2012 | 11.59 | 11.63 | 11.12 | 11.31 | 15,159,000 | -0.34(-2.92%) |
Jun 27, 2012 | 12.01 | 12.11 | 11.52 | 11.65 | 11,014,040 | -0.42(-3.48%) |
Jun 26, 2012 | 12.20 | 12.37 | 12.06 | 12.07 | 7,311,600 | -0.08(-0.62%) |
Jun 25, 2012 | 12.29 | 12.31 | 11.96 | 12.15 | 6,132,512 | -0.32(-2.58%) |
Jun 22, 2012 | 12.41 | 12.50 | 12.21 | 12.47 | 8,913,104 | +0.16(+1.31%) |
Jun 21, 2012 | 12.77 | 12.78 | 12.26 | 12.31 | 19,339,728 | -0.84(-6.38%) |
Jun 20, 2012 | 13.28 | 13.35 | 13.10 | 13.15 | 6,239,888 | -0.16(-1.18%) |
Jun 19, 2012 | 13.28 | 13.48 | 13.23 | 13.30 | 5,378,232 | +0.04(+0.34%) |
Jun 18, 2012 | 13.14 | 13.31 | 13.01 | 13.26 | 4,681,800 | +0.04(+0.31%) |
Jun 15, 2012 | 12.73 | 13.27 | 12.71 | 13.22 | 9,851,768 | +0.51(+4.00%) |
Jun 14, 2012 | 12.60 | 12.87 | 12.51 | 12.71 | 8,335,568 | +0.09(+0.74%) |
Jun 13, 2012 | 13.19 | 13.22 | 12.58 | 12.62 | 9,080,080 | -0.61(-4.63%) |
Jun 12, 2012 | 13.02 | 13.28 | 12.83 | 13.23 | 10,935,528 | +0.39(+3.01%) |
Jun 11, 2012 | 13.07 | 13.39 | 12.82 | 12.84 | 13,952,040 | -0.07(-0.55%) |
Jun 08, 2012 | 12.46 | 12.91 | 12.39 | 12.91 | 9,411,744 | +0.44(+3.50%) |
Jun 07, 2012 | 12.50 | 12.64 | 12.23 | 12.48 | 7,849,528 | -0.19(-1.51%) |
Jun 06, 2012 | 12.48 | 12.70 | 12.42 | 12.67 | 5,638,672 | +0.29(+2.31%) |
Jun 05, 2012 | 12.13 | 12.44 | 12.09 | 12.38 | 4,183,440 | +0.22(+1.80%) |
Jun 04, 2012 | 11.97 | 12.24 | 11.85 | 12.16 | 7,091,840 | +0.19(+1.63%) |