Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.01 | 12.10 | 11.85 | 11.89 | 3,525,095 | -0.03(-0.28%) |
Aug 30, 2012 | 12.08 | 12.19 | 11.86 | 11.92 | 6,342,638 | -0.22(-1.85%) |
Aug 29, 2012 | 11.50 | 12.14 | 11.48 | 12.14 | 11,782,358 | +1.32(+12.24%) |
Aug 27, 2012 | 10.99 | 11.05 | 10.79 | 10.82 | 2,317,707 | -0.12(-1.06%) |
Aug 24, 2012 | 10.79 | 11.00 | 10.79 | 10.94 | 2,232,052 | +0.12(+1.14%) |
Aug 23, 2012 | 11.06 | 11.07 | 10.78 | 10.81 | 2,820,375 | -0.30(-2.67%) |
Aug 22, 2012 | 10.99 | 11.13 | 10.85 | 11.11 | 3,540,226 | +0.11(+0.97%) |
Aug 21, 2012 | 11.02 | 11.17 | 10.94 | 11.00 | 2,413,499 | -0.01(-0.07%) |
Aug 20, 2012 | 11.20 | 11.20 | 10.95 | 11.01 | 4,012,396 | -0.19(-1.69%) |
Aug 17, 2012 | 11.46 | 11.53 | 11.13 | 11.20 | 6,109,804 | -0.21(-1.88%) |
Aug 16, 2012 | 11.27 | 11.57 | 11.27 | 11.41 | 13,848,627 | +0.24(+2.14%) |
Aug 15, 2012 | 11.27 | 11.31 | 11.14 | 11.17 | 3,990,751 | -0.10(-0.88%) |
Aug 14, 2012 | 11.39 | 11.44 | 11.23 | 11.27 | 2,594,494 | -0.01(-0.07%) |
Aug 13, 2012 | 11.48 | 11.53 | 11.22 | 11.28 | 3,058,842 | -0.26(-2.22%) |
Aug 10, 2012 | 11.51 | 11.58 | 11.45 | 11.54 | 2,338,133 | -0.02(-0.14%) |
Aug 09, 2012 | 11.45 | 11.63 | 11.42 | 11.55 | 3,034,346 | +0.08(+0.72%) |
Aug 08, 2012 | 11.45 | 11.55 | 11.41 | 11.47 | 2,073,758 | -0.02(-0.14%) |
Aug 07, 2012 | 11.36 | 11.58 | 11.32 | 11.49 | 4,087,955 | +0.11(+0.94%) |
Aug 06, 2012 | 11.40 | 11.47 | 11.12 | 11.38 | 4,544,732 | -0.02(-0.14%) |
Aug 03, 2012 | 10.94 | 11.73 | 10.87 | 11.40 | 12,369,427 | +0.55(+5.09%) |
Aug 02, 2012 | 11.72 | 11.74 | 9.492 | 10.84 | 28,942,860 | -2.19(-16.77%) |
Aug 01, 2012 | 13.40 | 13.44 | 13.01 | 13.03 | 3,072,246 | -0.33(-2.47%) |
Jul 31, 2012 | 13.23 | 13.43 | 13.23 | 13.36 | 3,447,531 | +0.07(+0.56%) |
Jul 30, 2012 | 13.13 | 13.34 | 13.10 | 13.29 | 2,288,031 | +0.14(+1.07%) |
Jul 27, 2012 | 12.74 | 13.24 | 12.64 | 13.15 | 3,605,670 | +0.50(+3.98%) |
Jul 26, 2012 | 12.77 | 12.82 | 12.53 | 12.64 | 2,503,911 | +0.04(+0.33%) |
Jul 25, 2012 | 12.76 | 12.85 | 12.51 | 12.60 | 2,911,004 | -0.09(-0.71%) |
Jul 24, 2012 | 12.73 | 12.75 | 12.52 | 12.69 | 3,199,240 | -0.02(-0.13%) |
Jul 23, 2012 | 12.66 | 12.73 | 12.47 | 12.71 | 2,379,570 | -0.14(-1.09%) |
Jul 20, 2012 | 12.83 | 12.92 | 12.76 | 12.85 | 2,511,503 | -0.07(-0.57%) |
Jul 19, 2012 | 12.77 | 12.96 | 12.70 | 12.92 | 2,799,348 | +0.19(+1.49%) |
Jul 18, 2012 | 12.69 | 12.87 | 12.63 | 12.73 | 3,192,040 | -0.02(-0.19%) |
Jul 17, 2012 | 12.70 | 12.78 | 12.58 | 12.76 | 2,976,623 | +0.15(+1.18%) |
Jul 16, 2012 | 12.71 | 12.75 | 12.49 | 12.61 | 4,061,465 | -0.06(-0.46%) |
Jul 13, 2012 | 12.47 | 12.67 | 12.47 | 12.67 | 2,137,414 | +0.23(+1.86%) |
Jul 12, 2012 | 12.68 | 12.72 | 12.43 | 12.44 | 2,454,199 | -0.39(-3.02%) |
Jul 11, 2012 | 12.87 | 12.96 | 12.72 | 12.82 | 3,045,333 | -0.07(-0.58%) |
Jul 10, 2012 | 12.97 | 13.10 | 12.78 | 12.90 | 2,404,631 | -0.03(-0.26%) |
Jul 09, 2012 | 13.05 | 13.07 | 12.82 | 12.93 | 1,494,453 | -0.12(-0.89%) |
Jul 06, 2012 | 12.95 | 13.10 | 12.86 | 13.05 | 2,168,646 | -0.11(-0.81%) |
Jul 05, 2012 | 13.15 | 13.28 | 13.03 | 13.15 | 2,972,257 | +0.00(+0.00%) |
Jul 03, 2012 | 12.82 | 13.25 | 12.77 | 13.15 | 1,681,789 | +0.34(+2.64%) |
Jul 02, 2012 | 12.73 | 12.82 | 12.61 | 12.82 | 3,674,029 | +0.08(+0.65%) |
Jun 29, 2012 | 12.63 | 12.73 | 12.57 | 12.73 | 4,135,114 | +0.40(+3.28%) |
Jun 28, 2012 | 12.23 | 12.41 | 12.20 | 12.33 | 4,754,998 | +0.04(+0.34%) |
Jun 27, 2012 | 12.64 | 12.68 | 12.25 | 12.29 | 5,821,618 | -0.31(-2.42%) |
Jun 26, 2012 | 12.62 | 12.63 | 12.43 | 12.59 | 1,793,623 | -0.02(-0.20%) |
Jun 25, 2012 | 12.67 | 12.71 | 12.48 | 12.62 | 1,992,473 | -0.23(-1.80%) |
Jun 22, 2012 | 12.82 | 12.91 | 12.62 | 12.85 | 1,569,139 | +0.12(+0.91%) |
Jun 21, 2012 | 13.05 | 13.07 | 12.66 | 12.73 | 2,374,146 | -0.31(-2.34%) |
Jun 20, 2012 | 13.10 | 13.21 | 12.96 | 13.04 | 1,666,506 | -0.06(-0.44%) |
Jun 19, 2012 | 12.97 | 13.22 | 12.91 | 13.10 | 1,812,222 | +0.22(+1.73%) |
Jun 18, 2012 | 12.77 | 12.91 | 12.73 | 12.87 | 1,192,827 | +0.06(+0.45%) |
Jun 15, 2012 | 12.87 | 12.89 | 12.63 | 12.82 | 2,931,851 | +0.02(+0.13%) |
Jun 14, 2012 | 12.66 | 12.85 | 12.61 | 12.80 | 1,754,024 | +0.16(+1.24%) |
Jun 13, 2012 | 12.83 | 12.94 | 12.61 | 12.64 | 1,760,053 | -0.26(-2.04%) |
Jun 12, 2012 | 12.79 | 12.91 | 12.66 | 12.91 | 1,769,121 | +0.21(+1.62%) |
Jun 11, 2012 | 13.02 | 13.02 | 12.69 | 12.70 | 1,739,952 | -0.19(-1.47%) |
Jun 08, 2012 | 12.75 | 12.96 | 12.73 | 12.89 | 2,026,620 | +0.07(+0.58%) |
Jun 07, 2012 | 13.13 | 13.20 | 12.79 | 12.82 | 1,689,391 | -0.10(-0.77%) |
Jun 06, 2012 | 12.67 | 12.94 | 12.67 | 12.91 | 2,721,260 | +0.34(+2.69%) |
Jun 05, 2012 | 12.27 | 12.61 | 12.25 | 12.58 | 2,673,865 | +0.26(+2.08%) |
Jun 04, 2012 | 12.56 | 12.61 | 12.14 | 12.32 | 2,716,343 | -0.26(-2.10%) |