Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.12 | 14.19 | 13.68 | 13.75 | 8,327,915 | -0.24(-1.75%) |
Aug 30, 2012 | 14.28 | 14.29 | 13.84 | 14.00 | 9,756,348 | -0.58(-3.95%) |
Aug 29, 2012 | 14.42 | 14.68 | 14.42 | 14.57 | 6,432,785 | +0.58(+4.11%) |
Aug 27, 2012 | 14.04 | 14.08 | 13.82 | 14.00 | 7,338,101 | +0.01(+0.06%) |
Aug 24, 2012 | 14.30 | 14.34 | 13.92 | 13.99 | 8,928,014 | -0.39(-2.69%) |
Aug 23, 2012 | 14.35 | 14.57 | 14.27 | 14.38 | 7,466,003 | -0.02(-0.16%) |
Aug 22, 2012 | 14.28 | 14.46 | 14.16 | 14.40 | 9,680,426 | +0.05(+0.33%) |
Aug 21, 2012 | 14.46 | 14.68 | 14.30 | 14.35 | 9,970,533 | -0.10(-0.71%) |
Aug 20, 2012 | 14.50 | 14.66 | 14.34 | 14.45 | 9,420,239 | -0.09(-0.65%) |
Aug 17, 2012 | 14.65 | 14.80 | 14.49 | 14.55 | 9,409,269 | -0.11(-0.75%) |
Aug 16, 2012 | 14.88 | 15.04 | 14.65 | 14.66 | 12,585,268 | +0.12(+0.81%) |
Aug 15, 2012 | 14.34 | 14.65 | 14.34 | 14.54 | 11,356,857 | +0.29(+2.05%) |
Aug 14, 2012 | 14.94 | 14.94 | 14.12 | 14.25 | 16,446,422 | -0.67(-4.49%) |
Aug 13, 2012 | 15.10 | 15.22 | 14.77 | 14.92 | 7,123,640 | -0.25(-1.66%) |
Aug 10, 2012 | 15.16 | 15.24 | 14.99 | 15.17 | 8,201,830 | -0.13(-0.82%) |
Aug 09, 2012 | 14.83 | 15.44 | 14.77 | 15.30 | 13,867,170 | +0.50(+3.36%) |
Aug 08, 2012 | 14.97 | 15.16 | 14.73 | 14.80 | 7,943,898 | -0.22(-1.47%) |
Aug 07, 2012 | 14.75 | 15.24 | 14.75 | 15.02 | 13,290,639 | +0.33(+2.25%) |
Aug 06, 2012 | 14.32 | 14.75 | 14.30 | 14.69 | 13,614,997 | +0.43(+3.04%) |
Aug 03, 2012 | 14.08 | 14.30 | 13.94 | 14.26 | 9,838,862 | +0.39(+2.84%) |
Aug 02, 2012 | 13.67 | 14.13 | 13.55 | 13.86 | 17,750,076 | -0.10(-0.73%) |
Aug 01, 2012 | 13.82 | 14.24 | 12.76 | 13.97 | 52,474,460 | +0.14(+1.03%) |
Jul 31, 2012 | 13.86 | 14.00 | 13.57 | 13.82 | 12,783,134 | -0.02(-0.11%) |
Jul 30, 2012 | 13.95 | 14.19 | 13.65 | 13.84 | 13,359,479 | -0.19(-1.35%) |
Jul 27, 2012 | 13.40 | 14.17 | 13.24 | 14.03 | 20,355,840 | +0.76(+5.70%) |
Jul 26, 2012 | 13.12 | 13.39 | 12.91 | 13.27 | 17,029,330 | +0.26(+2.00%) |
Jul 25, 2012 | 12.66 | 13.41 | 12.56 | 13.01 | 27,171,174 | +1.33(+11.37%) |
Jul 24, 2012 | 11.90 | 11.97 | 11.47 | 11.68 | 18,795,626 | -0.32(-2.66%) |
Jul 23, 2012 | 12.04 | 12.07 | 11.58 | 12.00 | 7,279,936 | -0.34(-2.75%) |
Jul 20, 2012 | 12.40 | 12.58 | 12.23 | 12.34 | 12,577,406 | -0.15(-1.20%) |
Jul 19, 2012 | 12.07 | 12.51 | 12.07 | 12.49 | 14,074,257 | +0.50(+4.14%) |
Jul 18, 2012 | 11.24 | 12.14 | 11.23 | 11.99 | 12,976,107 | +0.74(+6.59%) |
Jul 17, 2012 | 11.29 | 11.33 | 11.05 | 11.25 | 7,570,253 | -0.02(-0.14%) |
Jul 16, 2012 | 11.39 | 11.47 | 11.20 | 11.27 | 8,821,022 | -0.17(-1.45%) |
Jul 13, 2012 | 11.49 | 11.60 | 11.39 | 11.43 | 6,747,169 | -0.01(-0.07%) |
Jul 12, 2012 | 11.46 | 11.54 | 11.17 | 11.44 | 11,708,876 | -0.13(-1.16%) |
Jul 11, 2012 | 11.66 | 11.83 | 11.45 | 11.58 | 8,918,971 | -0.13(-1.08%) |
Jul 10, 2012 | 12.09 | 12.29 | 11.64 | 11.70 | 8,339,338 | -0.28(-2.37%) |
Jul 09, 2012 | 12.23 | 12.23 | 11.89 | 11.99 | 6,271,867 | -0.30(-2.44%) |
Jul 06, 2012 | 12.51 | 12.53 | 12.15 | 12.29 | 5,860,801 | -0.43(-3.41%) |
Jul 05, 2012 | 12.66 | 12.89 | 12.55 | 12.72 | 4,851,170 | -0.01(-0.06%) |
Jul 03, 2012 | 12.51 | 12.79 | 12.48 | 12.73 | 2,350,518 | +0.23(+1.83%) |
Jul 02, 2012 | 12.81 | 12.81 | 12.42 | 12.50 | 5,503,814 | -0.36(-2.82%) |
Jun 29, 2012 | 12.42 | 12.87 | 12.41 | 12.86 | 8,554,861 | +0.61(+5.02%) |
Jun 28, 2012 | 12.17 | 12.36 | 12.07 | 12.25 | 8,674,154 | -0.04(-0.32%) |
Jun 27, 2012 | 12.16 | 12.36 | 12.10 | 12.29 | 6,413,168 | +0.10(+0.84%) |
Jun 26, 2012 | 12.28 | 12.38 | 12.10 | 12.18 | 7,818,537 | -0.11(-0.90%) |
Jun 25, 2012 | 12.47 | 12.47 | 12.16 | 12.29 | 5,921,492 | -0.35(-2.81%) |
Jun 22, 2012 | 12.59 | 12.74 | 12.48 | 12.65 | 18,075,612 | +0.13(+1.01%) |
Jun 21, 2012 | 13.10 | 13.17 | 12.48 | 12.52 | 11,840,223 | -0.67(-5.08%) |
Jun 20, 2012 | 13.01 | 13.28 | 12.94 | 13.19 | 8,371,422 | +0.21(+1.64%) |
Jun 19, 2012 | 12.96 | 13.17 | 12.90 | 12.98 | 11,862,403 | +0.09(+0.67%) |
Jun 18, 2012 | 12.87 | 12.98 | 12.77 | 12.89 | 9,758,596 | -0.06(-0.49%) |
Jun 15, 2012 | 12.75 | 12.96 | 12.68 | 12.96 | 11,988,552 | +0.18(+1.42%) |
Jun 14, 2012 | 12.90 | 12.95 | 12.58 | 12.77 | 12,990,443 | -0.13(-0.98%) |
Jun 13, 2012 | 13.08 | 13.25 | 12.80 | 12.90 | 15,254,173 | -0.20(-1.50%) |
Jun 12, 2012 | 13.14 | 13.19 | 12.88 | 13.10 | 11,875,821 | +0.17(+1.28%) |
Jun 11, 2012 | 13.41 | 13.52 | 12.92 | 12.93 | 11,476,175 | -0.39(-2.90%) |
Jun 08, 2012 | 13.15 | 13.38 | 13.01 | 13.32 | 16,683,221 | +0.25(+1.93%) |
Jun 07, 2012 | 13.61 | 13.71 | 12.99 | 13.07 | 20,777,756 | -0.72(-5.21%) |
Jun 06, 2012 | 13.49 | 13.82 | 13.45 | 13.78 | 8,201,424 | +0.38(+2.82%) |
Jun 05, 2012 | 13.19 | 13.51 | 13.17 | 13.41 | 8,374,671 | +0.23(+1.74%) |
Jun 04, 2012 | 13.29 | 13.40 | 13.04 | 13.18 | 10,594,719 | -0.09(-0.65%) |