Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.49 | 13.51 | 12.94 | 13.31 | 41,294,660 | +0.16(+1.22%) |
Aug 30, 2012 | 13.34 | 13.38 | 13.09 | 13.15 | 31,044,338 | -0.41(-3.01%) |
Aug 29, 2012 | 13.52 | 13.74 | 13.34 | 13.56 | 30,628,292 | +0.31(+2.36%) |
Aug 27, 2012 | 13.38 | 13.47 | 13.07 | 13.25 | 31,303,580 | +0.10(+0.74%) |
Aug 24, 2012 | 12.95 | 13.30 | 12.84 | 13.15 | 33,538,538 | +0.09(+0.69%) |
Aug 23, 2012 | 13.31 | 13.31 | 12.88 | 13.06 | 37,633,600 | -0.26(-1.94%) |
Aug 22, 2012 | 13.41 | 13.52 | 13.17 | 13.32 | 38,542,392 | -0.18(-1.37%) |
Aug 21, 2012 | 13.74 | 14.12 | 13.37 | 13.50 | 42,571,832 | -0.02(-0.12%) |
Aug 20, 2012 | 13.56 | 13.60 | 13.27 | 13.52 | 28,540,152 | -0.12(-0.90%) |
Aug 17, 2012 | 13.38 | 13.70 | 13.28 | 13.64 | 30,649,618 | +0.30(+2.26%) |
Aug 16, 2012 | 12.89 | 13.42 | 12.72 | 13.34 | 33,356,178 | +0.42(+3.26%) |
Aug 15, 2012 | 12.51 | 12.93 | 12.48 | 12.92 | 27,000,378 | +0.29(+2.29%) |
Aug 14, 2012 | 12.95 | 13.01 | 12.47 | 12.63 | 33,897,960 | -0.09(-0.67%) |
Aug 13, 2012 | 12.74 | 12.82 | 12.28 | 12.72 | 30,128,962 | -0.05(-0.43%) |
Aug 10, 2012 | 12.70 | 12.83 | 12.57 | 12.77 | 23,404,342 | -0.12(-0.89%) |
Aug 09, 2012 | 12.70 | 12.99 | 12.66 | 12.89 | 27,011,070 | +0.17(+1.35%) |
Aug 08, 2012 | 12.60 | 12.90 | 12.59 | 12.71 | 23,403,052 | -0.07(-0.57%) |
Aug 07, 2012 | 12.75 | 13.07 | 12.64 | 12.79 | 29,690,334 | +0.32(+2.60%) |
Aug 06, 2012 | 12.22 | 12.63 | 12.15 | 12.46 | 23,891,858 | +0.30(+2.47%) |
Aug 03, 2012 | 11.88 | 12.34 | 11.74 | 12.16 | 42,367,392 | +0.81(+7.11%) |
Aug 02, 2012 | 11.15 | 11.59 | 11.13 | 11.36 | 45,900,428 | -0.12(-1.04%) |
Aug 01, 2012 | 12.34 | 12.38 | 11.48 | 11.48 | 38,055,700 | -0.61(-5.04%) |
Jul 31, 2012 | 12.27 | 12.60 | 12.08 | 12.08 | 41,766,828 | -0.33(-2.65%) |
Jul 30, 2012 | 12.63 | 12.82 | 12.27 | 12.41 | 33,677,028 | -0.16(-1.24%) |
Jul 27, 2012 | 11.86 | 12.72 | 11.68 | 12.57 | 47,358,920 | +0.87(+7.47%) |
Jul 26, 2012 | 11.95 | 12.03 | 11.50 | 11.70 | 48,497,052 | +0.29(+2.56%) |
Jul 25, 2012 | 11.52 | 11.67 | 11.28 | 11.40 | 39,779,136 | +0.04(+0.37%) |
Jul 24, 2012 | 11.94 | 11.95 | 11.16 | 11.36 | 57,057,212 | -0.45(-3.84%) |
Jul 23, 2012 | 11.75 | 11.99 | 11.59 | 11.81 | 39,384,056 | -0.63(-5.09%) |
Jul 20, 2012 | 12.60 | 12.66 | 12.35 | 12.45 | 41,488,352 | -0.45(-3.51%) |
Jul 19, 2012 | 13.21 | 13.29 | 12.83 | 12.90 | 28,170,800 | -0.13(-0.98%) |
Jul 18, 2012 | 12.75 | 13.27 | 12.72 | 13.03 | 28,692,490 | +0.23(+1.80%) |
Jul 17, 2012 | 12.92 | 13.00 | 12.29 | 12.80 | 44,472,056 | +0.11(+0.84%) |
Jul 16, 2012 | 12.74 | 12.88 | 12.51 | 12.69 | 27,445,074 | -0.12(-0.92%) |
Jul 13, 2012 | 12.51 | 12.98 | 12.48 | 12.81 | 39,393,488 | +0.45(+3.68%) |
Jul 12, 2012 | 12.21 | 12.52 | 11.81 | 12.36 | 53,667,492 | -0.13(-1.04%) |
Jul 11, 2012 | 12.66 | 12.78 | 12.26 | 12.49 | 38,736,984 | -0.15(-1.16%) |
Jul 10, 2012 | 13.37 | 13.42 | 12.47 | 12.63 | 53,548,456 | -0.45(-3.42%) |
Jul 09, 2012 | 13.18 | 13.21 | 12.89 | 13.08 | 32,851,738 | -0.14(-1.06%) |
Jul 06, 2012 | 13.32 | 13.37 | 13.03 | 13.22 | 36,279,532 | -0.47(-3.43%) |
Jul 05, 2012 | 13.79 | 13.88 | 13.47 | 13.69 | 29,698,754 | -0.03(-0.21%) |
Jul 03, 2012 | 13.24 | 13.74 | 13.18 | 13.72 | 24,970,212 | +0.53(+4.01%) |
Jul 02, 2012 | 12.95 | 13.22 | 12.63 | 13.19 | 35,593,628 | +0.43(+3.36%) |
Jun 29, 2012 | 12.50 | 12.85 | 12.32 | 12.76 | 57,849,336 | +1.03(+8.76%) |
Jun 28, 2012 | 11.49 | 11.77 | 11.21 | 11.73 | 51,723,208 | -0.03(-0.28%) |
Jun 27, 2012 | 11.37 | 11.81 | 11.33 | 11.77 | 39,483,612 | +0.48(+4.24%) |
Jun 26, 2012 | 11.21 | 11.43 | 10.92 | 11.29 | 45,904,036 | +0.15(+1.32%) |
Jun 25, 2012 | 11.17 | 11.31 | 11.01 | 11.14 | 47,773,352 | -0.54(-4.62%) |
Jun 22, 2012 | 11.50 | 11.78 | 11.31 | 11.68 | 40,666,824 | +0.39(+3.44%) |
Jun 21, 2012 | 12.12 | 12.18 | 11.24 | 11.29 | 89,064,280 | -0.88(-7.26%) |
Jun 20, 2012 | 12.25 | 12.44 | 11.93 | 12.18 | 66,497,080 | -0.05(-0.45%) |
Jun 19, 2012 | 11.81 | 12.43 | 11.74 | 12.23 | 59,330,864 | +0.62(+5.32%) |
Jun 18, 2012 | 11.31 | 11.76 | 11.21 | 11.61 | 49,502,404 | +0.04(+0.31%) |
Jun 15, 2012 | 11.22 | 11.64 | 11.11 | 11.58 | 53,128,508 | +0.42(+3.78%) |
Jun 14, 2012 | 10.80 | 11.27 | 10.70 | 11.16 | 66,828,240 | +0.37(+3.43%) |
Jun 13, 2012 | 11.10 | 11.31 | 10.63 | 10.79 | 61,573,948 | -0.37(-3.31%) |
Jun 12, 2012 | 10.84 | 11.18 | 10.55 | 11.16 | 60,994,264 | +0.39(+3.59%) |
Jun 11, 2012 | 11.90 | 11.93 | 10.69 | 10.77 | 59,904,436 | -0.75(-6.48%) |
Jun 08, 2012 | 11.05 | 11.57 | 10.82 | 11.52 | 49,859,132 | +0.42(+3.78%) |
Jun 07, 2012 | 11.85 | 11.87 | 11.09 | 11.10 | 57,421,176 | -0.21(-1.86%) |
Jun 06, 2012 | 10.77 | 11.33 | 10.71 | 11.31 | 61,583,696 | +0.77(+7.36%) |
Jun 05, 2012 | 9.985 | 10.56 | 9.955 | 10.53 | 71,404,840 | +0.39(+3.88%) |
Jun 04, 2012 | 10.31 | 10.42 | 9.843 | 10.14 | 62,388,456 | -0.06(-0.63%) |