Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.10 | 14.20 | 13.93 | 14.17 | 3,311,169 | +0.12(+0.85%) |
Aug 30, 2012 | 14.08 | 14.18 | 13.99 | 14.05 | 4,597,456 | -0.09(-0.63%) |
Aug 29, 2012 | 14.06 | 14.26 | 13.99 | 14.14 | 4,450,423 | +0.19(+1.40%) |
Aug 27, 2012 | 13.87 | 14.05 | 13.80 | 13.95 | 5,093,490 | +0.09(+0.65%) |
Aug 24, 2012 | 13.47 | 13.89 | 13.45 | 13.86 | 4,409,820 | +0.35(+2.60%) |
Aug 23, 2012 | 13.62 | 13.72 | 13.40 | 13.51 | 5,540,885 | -0.12(-0.88%) |
Aug 22, 2012 | 13.73 | 13.90 | 13.47 | 13.63 | 16,349,319 | +0.85(+6.62%) |
Aug 21, 2012 | 12.41 | 12.78 | 12.36 | 12.78 | 8,441,440 | +0.44(+3.58%) |
Aug 20, 2012 | 12.60 | 12.68 | 12.30 | 12.34 | 3,430,408 | -0.23(-1.84%) |
Aug 17, 2012 | 12.18 | 12.61 | 12.18 | 12.57 | 5,285,778 | +0.51(+4.22%) |
Aug 16, 2012 | 11.97 | 12.11 | 11.94 | 12.06 | 1,832,113 | +0.05(+0.44%) |
Aug 15, 2012 | 11.88 | 12.04 | 11.88 | 12.01 | 3,056,809 | +0.11(+0.94%) |
Aug 14, 2012 | 11.82 | 11.98 | 11.79 | 11.90 | 2,611,630 | +0.17(+1.47%) |
Aug 13, 2012 | 11.80 | 11.85 | 11.60 | 11.73 | 2,629,862 | -0.07(-0.57%) |
Aug 10, 2012 | 11.91 | 11.97 | 11.73 | 11.79 | 2,410,321 | -0.18(-1.50%) |
Aug 09, 2012 | 11.96 | 12.03 | 11.91 | 11.97 | 2,433,283 | +0.01(+0.06%) |
Aug 08, 2012 | 11.94 | 12.05 | 11.89 | 11.97 | 1,717,676 | +0.03(+0.25%) |
Aug 07, 2012 | 11.86 | 12.12 | 11.85 | 11.94 | 2,872,067 | +0.19(+1.59%) |
Aug 06, 2012 | 11.80 | 11.90 | 11.75 | 11.75 | 1,896,811 | +0.03(+0.26%) |
Aug 03, 2012 | 11.47 | 11.78 | 11.42 | 11.72 | 1,874,877 | +0.43(+3.78%) |
Aug 02, 2012 | 11.40 | 11.52 | 11.17 | 11.29 | 2,194,951 | -0.20(-1.76%) |
Aug 01, 2012 | 11.51 | 11.63 | 11.44 | 11.49 | 2,594,347 | +0.03(+0.26%) |
Jul 31, 2012 | 11.49 | 11.61 | 11.39 | 11.46 | 2,489,728 | -0.08(-0.71%) |
Jul 30, 2012 | 11.57 | 11.71 | 11.49 | 11.55 | 5,367,609 | +0.16(+1.45%) |
Jul 27, 2012 | 11.23 | 11.50 | 11.23 | 11.38 | 4,178,473 | +0.18(+1.64%) |
Jul 26, 2012 | 11.08 | 11.31 | 10.87 | 11.20 | 7,502,395 | +0.06(+0.50%) |
Jul 25, 2012 | 10.87 | 11.28 | 10.86 | 11.14 | 2,831,228 | +0.31(+2.90%) |
Jul 24, 2012 | 10.93 | 10.96 | 10.72 | 10.83 | 3,390,615 | -0.09(-0.82%) |
Jul 23, 2012 | 11.01 | 11.05 | 10.82 | 10.92 | 2,250,791 | -0.27(-2.41%) |
Jul 20, 2012 | 11.36 | 11.36 | 11.14 | 11.19 | 1,683,312 | -0.22(-1.93%) |
Jul 19, 2012 | 11.38 | 11.53 | 11.35 | 11.41 | 2,279,175 | +0.04(+0.36%) |
Jul 18, 2012 | 11.08 | 11.40 | 11.07 | 11.37 | 2,407,862 | +0.25(+2.22%) |
Jul 17, 2012 | 11.16 | 11.24 | 11.04 | 11.12 | 2,087,917 | -0.02(-0.13%) |
Jul 16, 2012 | 11.13 | 11.26 | 10.99 | 11.14 | 2,049,478 | -0.06(-0.54%) |
Jul 13, 2012 | 10.89 | 11.22 | 10.87 | 11.20 | 2,225,536 | +0.34(+3.17%) |
Jul 12, 2012 | 10.78 | 10.94 | 10.69 | 10.85 | 2,617,761 | -0.02(-0.21%) |
Jul 11, 2012 | 10.96 | 11.05 | 10.78 | 10.87 | 2,344,581 | -0.08(-0.75%) |
Jul 10, 2012 | 11.05 | 11.14 | 10.86 | 10.96 | 2,078,048 | -0.04(-0.41%) |
Jul 09, 2012 | 11.08 | 11.12 | 10.94 | 11.00 | 2,043,074 | -0.11(-1.01%) |
Jul 06, 2012 | 11.22 | 11.32 | 11.06 | 11.11 | 2,725,208 | -0.22(-1.98%) |
Jul 05, 2012 | 11.11 | 11.37 | 11.11 | 11.34 | 3,630,792 | +0.20(+1.81%) |
Jul 03, 2012 | 11.13 | 11.28 | 10.99 | 11.14 | 1,708,942 | +0.04(+0.34%) |
Jul 02, 2012 | 11.11 | 11.23 | 10.96 | 11.10 | 3,140,391 | -0.01(-0.07%) |
Jun 29, 2012 | 10.83 | 11.15 | 10.75 | 11.11 | 4,398,716 | +0.46(+4.36%) |
Jun 28, 2012 | 10.57 | 10.71 | 10.45 | 10.64 | 2,654,695 | -0.04(-0.35%) |
Jun 27, 2012 | 10.54 | 10.73 | 10.50 | 10.68 | 3,511,242 | +0.13(+1.21%) |
Jun 26, 2012 | 10.44 | 10.57 | 10.37 | 10.55 | 2,894,293 | +0.11(+1.08%) |
Jun 25, 2012 | 10.32 | 10.50 | 10.30 | 10.44 | 3,439,463 | -0.04(-0.36%) |
Jun 22, 2012 | 10.49 | 10.54 | 10.44 | 10.48 | 4,344,748 | +0.01(+0.07%) |
Jun 21, 2012 | 10.63 | 10.65 | 10.41 | 10.47 | 3,158,183 | -0.15(-1.41%) |
Jun 20, 2012 | 10.53 | 10.68 | 10.39 | 10.62 | 3,159,304 | +0.10(+0.92%) |
Jun 19, 2012 | 10.36 | 10.61 | 10.34 | 10.52 | 3,790,074 | +0.17(+1.66%) |
Jun 18, 2012 | 10.35 | 10.39 | 10.12 | 10.35 | 3,414,163 | -0.08(-0.79%) |
Jun 15, 2012 | 10.25 | 10.46 | 10.16 | 10.43 | 3,618,149 | +0.18(+1.75%) |
Jun 14, 2012 | 10.34 | 10.72 | 10.16 | 10.25 | 2,666,142 | +0.01(+0.15%) |
Jun 13, 2012 | 10.72 | 10.72 | 10.18 | 10.24 | 4,242,025 | -0.55(-5.07%) |
Jun 12, 2012 | 10.66 | 10.81 | 10.58 | 10.78 | 3,200,912 | +0.20(+1.91%) |
Jun 11, 2012 | 10.89 | 10.92 | 10.58 | 10.58 | 3,372,608 | -0.22(-2.01%) |
Jun 08, 2012 | 10.66 | 10.85 | 10.64 | 10.80 | 3,576,371 | +0.12(+1.12%) |
Jun 07, 2012 | 10.86 | 10.96 | 10.50 | 10.68 | 3,662,864 | -0.09(-0.82%) |
Jun 06, 2012 | 10.90 | 10.99 | 10.65 | 10.77 | 3,853,984 | -0.03(-0.28%) |
Jun 05, 2012 | 10.45 | 10.86 | 10.44 | 10.80 | 4,993,299 | +0.34(+3.21%) |
Jun 04, 2012 | 10.57 | 10.69 | 10.28 | 10.46 | 3,513,170 | -0.11(-1.06%) |