Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.04 | 14.11 | 13.60 | 13.67 | 8,379,597 | -0.24(-1.75%) |
Aug 30, 2012 | 14.19 | 14.20 | 13.76 | 13.91 | 9,816,894 | -0.57(-3.95%) |
Aug 29, 2012 | 14.33 | 14.58 | 14.33 | 14.48 | 6,472,706 | +0.57(+4.11%) |
Aug 27, 2012 | 13.95 | 14.00 | 13.73 | 13.91 | 7,383,641 | +0.01(+0.06%) |
Aug 24, 2012 | 14.22 | 14.26 | 13.83 | 13.90 | 8,983,420 | -0.38(-2.69%) |
Aug 23, 2012 | 14.26 | 14.48 | 14.18 | 14.29 | 7,512,336 | -0.02(-0.16%) |
Aug 22, 2012 | 14.19 | 14.37 | 14.08 | 14.31 | 9,740,501 | +0.05(+0.33%) |
Aug 21, 2012 | 14.37 | 14.58 | 14.22 | 14.26 | 10,032,409 | -0.10(-0.71%) |
Aug 20, 2012 | 14.41 | 14.57 | 14.25 | 14.37 | 9,478,700 | -0.09(-0.65%) |
Aug 17, 2012 | 14.56 | 14.71 | 14.40 | 14.46 | 9,467,662 | -0.11(-0.75%) |
Aug 16, 2012 | 14.79 | 14.95 | 14.56 | 14.57 | 12,663,371 | +0.12(+0.81%) |
Aug 15, 2012 | 14.25 | 14.56 | 14.25 | 14.45 | 11,427,337 | +0.29(+2.05%) |
Aug 14, 2012 | 14.84 | 14.84 | 14.03 | 14.16 | 16,548,486 | -0.67(-4.49%) |
Aug 13, 2012 | 15.01 | 15.13 | 14.68 | 14.83 | 7,167,848 | -0.25(-1.66%) |
Aug 10, 2012 | 15.07 | 15.15 | 14.90 | 15.08 | 8,252,729 | -0.13(-0.82%) |
Aug 09, 2012 | 14.73 | 15.35 | 14.68 | 15.20 | 13,953,228 | +0.49(+3.36%) |
Aug 08, 2012 | 14.87 | 15.07 | 14.64 | 14.71 | 7,993,197 | -0.22(-1.47%) |
Aug 07, 2012 | 14.66 | 15.14 | 14.66 | 14.93 | 13,373,120 | +0.33(+2.25%) |
Aug 06, 2012 | 14.23 | 14.66 | 14.22 | 14.60 | 13,699,490 | +0.43(+3.04%) |
Aug 03, 2012 | 14.00 | 14.22 | 13.86 | 14.17 | 9,899,921 | +0.39(+2.84%) |
Aug 02, 2012 | 13.58 | 14.04 | 13.46 | 13.78 | 17,860,232 | -0.10(-0.73%) |
Aug 01, 2012 | 13.73 | 14.15 | 12.68 | 13.88 | 52,800,112 | +0.14(+1.03%) |
Jul 31, 2012 | 13.77 | 13.91 | 13.49 | 13.74 | 12,862,464 | -0.02(-0.11%) |
Jul 30, 2012 | 13.86 | 14.10 | 13.57 | 13.75 | 13,442,386 | -0.19(-1.35%) |
Jul 27, 2012 | 13.32 | 14.08 | 13.16 | 13.94 | 20,482,166 | +0.75(+5.70%) |
Jul 26, 2012 | 13.04 | 13.31 | 12.83 | 13.19 | 17,135,012 | +0.26(+2.00%) |
Jul 25, 2012 | 12.58 | 13.32 | 12.48 | 12.93 | 27,339,794 | +1.32(+11.37%) |
Jul 24, 2012 | 11.83 | 11.90 | 11.40 | 11.61 | 18,912,268 | -0.32(-2.66%) |
Jul 23, 2012 | 11.97 | 11.99 | 11.50 | 11.93 | 7,325,114 | -0.34(-2.75%) |
Jul 20, 2012 | 12.32 | 12.50 | 12.16 | 12.27 | 12,655,459 | -0.15(-1.20%) |
Jul 19, 2012 | 12.00 | 12.43 | 11.99 | 12.41 | 14,161,601 | +0.49(+4.14%) |
Jul 18, 2012 | 11.17 | 12.06 | 11.16 | 11.92 | 13,056,636 | +0.74(+6.59%) |
Jul 17, 2012 | 11.22 | 11.26 | 10.98 | 11.18 | 7,617,233 | -0.02(-0.14%) |
Jul 16, 2012 | 11.32 | 11.40 | 11.13 | 11.20 | 8,875,764 | -0.16(-1.45%) |
Jul 13, 2012 | 11.42 | 11.53 | 11.32 | 11.36 | 6,789,041 | -0.01(-0.07%) |
Jul 12, 2012 | 11.39 | 11.47 | 11.11 | 11.37 | 11,781,540 | -0.13(-1.16%) |
Jul 11, 2012 | 11.59 | 11.76 | 11.38 | 11.50 | 8,974,321 | -0.13(-1.08%) |
Jul 10, 2012 | 12.01 | 12.22 | 11.57 | 11.63 | 8,391,092 | -0.28(-2.37%) |
Jul 09, 2012 | 12.16 | 12.16 | 11.82 | 11.91 | 6,310,790 | -0.30(-2.44%) |
Jul 06, 2012 | 12.44 | 12.45 | 12.08 | 12.21 | 5,897,173 | -0.43(-3.41%) |
Jul 05, 2012 | 12.58 | 12.81 | 12.47 | 12.64 | 4,881,276 | -0.01(-0.06%) |
Jul 03, 2012 | 12.44 | 12.71 | 12.41 | 12.65 | 2,365,106 | +0.23(+1.83%) |
Jul 02, 2012 | 12.73 | 12.74 | 12.34 | 12.42 | 5,537,970 | -0.36(-2.82%) |
Jun 29, 2012 | 12.34 | 12.79 | 12.34 | 12.78 | 8,607,951 | +0.61(+5.02%) |
Jun 28, 2012 | 12.09 | 12.29 | 12.00 | 12.17 | 8,727,985 | -0.04(-0.32%) |
Jun 27, 2012 | 12.08 | 12.29 | 12.03 | 12.21 | 6,452,967 | +0.10(+0.84%) |
Jun 26, 2012 | 12.20 | 12.30 | 12.02 | 12.11 | 7,867,058 | -0.11(-0.90%) |
Jun 25, 2012 | 12.39 | 12.39 | 12.08 | 12.22 | 5,958,240 | -0.35(-2.80%) |
Jun 22, 2012 | 12.51 | 12.66 | 12.40 | 12.57 | 18,187,788 | +0.13(+1.01%) |
Jun 21, 2012 | 13.02 | 13.09 | 12.40 | 12.45 | 11,913,702 | -0.67(-5.08%) |
Jun 20, 2012 | 12.93 | 13.20 | 12.86 | 13.11 | 8,423,374 | +0.21(+1.64%) |
Jun 19, 2012 | 12.88 | 13.09 | 12.82 | 12.90 | 11,936,019 | +0.09(+0.67%) |
Jun 18, 2012 | 12.79 | 12.90 | 12.70 | 12.81 | 9,819,157 | -0.06(-0.49%) |
Jun 15, 2012 | 12.67 | 12.88 | 12.60 | 12.88 | 12,062,951 | +0.18(+1.42%) |
Jun 14, 2012 | 12.82 | 12.87 | 12.50 | 12.70 | 13,071,061 | -0.13(-0.98%) |
Jun 13, 2012 | 13.00 | 13.17 | 12.72 | 12.82 | 15,348,838 | -0.20(-1.50%) |
Jun 12, 2012 | 13.06 | 13.10 | 12.80 | 13.02 | 11,949,520 | +0.16(+1.28%) |
Jun 11, 2012 | 13.33 | 13.44 | 12.84 | 12.85 | 11,547,395 | -0.38(-2.90%) |
Jun 08, 2012 | 13.06 | 13.30 | 12.93 | 13.24 | 16,786,756 | +0.25(+1.93%) |
Jun 07, 2012 | 13.53 | 13.62 | 12.91 | 12.99 | 20,906,700 | -0.71(-5.21%) |
Jun 06, 2012 | 13.41 | 13.73 | 13.36 | 13.70 | 8,252,321 | +0.38(+2.82%) |
Jun 05, 2012 | 13.11 | 13.43 | 13.09 | 13.32 | 8,426,643 | +0.23(+1.74%) |
Jun 04, 2012 | 13.21 | 13.32 | 12.95 | 13.10 | 10,660,468 | -0.09(-0.65%) |