Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.49 | 12.70 | 12.43 | 12.61 | 6,583,087 | +0.16(+1.29%) |
Aug 30, 2012 | 12.51 | 12.62 | 12.34 | 12.45 | 6,567,568 | -0.14(-1.15%) |
Aug 29, 2012 | 12.50 | 12.78 | 12.49 | 12.59 | 12,602,118 | +0.60(+4.97%) |
Aug 27, 2012 | 12.16 | 12.16 | 11.97 | 12.00 | 5,192,082 | -0.17(-1.39%) |
Aug 24, 2012 | 12.12 | 12.24 | 12.09 | 12.16 | 6,203,335 | +0.01(+0.07%) |
Aug 23, 2012 | 12.15 | 12.22 | 12.08 | 12.16 | 4,947,362 | +0.01(+0.07%) |
Aug 22, 2012 | 12.27 | 12.37 | 12.12 | 12.15 | 5,256,159 | -0.15(-1.24%) |
Aug 21, 2012 | 12.29 | 12.49 | 12.24 | 12.30 | 7,968,063 | +0.02(+0.20%) |
Aug 20, 2012 | 12.37 | 12.44 | 12.14 | 12.28 | 8,840,352 | -0.14(-1.10%) |
Aug 17, 2012 | 12.27 | 12.47 | 12.19 | 12.41 | 12,591,778 | +0.16(+1.31%) |
Aug 16, 2012 | 12.62 | 12.69 | 12.08 | 12.25 | 11,382,365 | -0.33(-2.62%) |
Aug 15, 2012 | 12.60 | 12.75 | 12.55 | 12.58 | 6,746,411 | -0.04(-0.32%) |
Aug 14, 2012 | 12.61 | 12.65 | 12.47 | 12.62 | 7,864,417 | +0.07(+0.58%) |
Aug 13, 2012 | 12.89 | 12.94 | 12.47 | 12.55 | 8,165,669 | -0.33(-2.56%) |
Aug 10, 2012 | 12.63 | 12.93 | 12.41 | 12.88 | 11,106,960 | +0.18(+1.39%) |
Aug 09, 2012 | 12.83 | 12.86 | 12.48 | 12.70 | 11,790,912 | -0.12(-0.94%) |
Aug 08, 2012 | 11.91 | 13.11 | 11.84 | 12.82 | 26,563,540 | +0.96(+8.12%) |
Aug 07, 2012 | 11.51 | 11.91 | 11.38 | 11.86 | 14,816,320 | +0.48(+4.23%) |
Aug 06, 2012 | 12.32 | 12.41 | 11.29 | 11.38 | 22,359,898 | -0.99(-7.99%) |
Aug 03, 2012 | 12.23 | 12.41 | 12.17 | 12.37 | 7,995,503 | +0.20(+1.65%) |
Aug 02, 2012 | 12.04 | 12.20 | 12.04 | 12.16 | 8,262,089 | +0.02(+0.20%) |
Aug 01, 2012 | 12.08 | 12.20 | 12.02 | 12.14 | 8,325,326 | +0.09(+0.73%) |
Jul 31, 2012 | 11.96 | 12.07 | 11.92 | 12.05 | 6,429,682 | +0.09(+0.74%) |
Jul 30, 2012 | 12.07 | 12.07 | 11.94 | 11.96 | 4,636,412 | -0.14(-1.13%) |
Jul 27, 2012 | 11.84 | 12.13 | 11.79 | 12.10 | 7,638,131 | +0.31(+2.59%) |
Jul 26, 2012 | 11.91 | 11.96 | 11.74 | 11.79 | 3,936,579 | +0.01(+0.07%) |
Jul 25, 2012 | 11.93 | 11.96 | 11.75 | 11.79 | 5,454,123 | -0.08(-0.71%) |
Jul 24, 2012 | 11.99 | 12.04 | 11.80 | 11.87 | 8,617,346 | -0.12(-0.97%) |
Jul 23, 2012 | 12.01 | 12.26 | 11.94 | 11.99 | 6,629,679 | -0.13(-1.06%) |
Jul 20, 2012 | 12.23 | 12.26 | 12.07 | 12.12 | 5,729,887 | -0.22(-1.76%) |
Jul 19, 2012 | 12.61 | 12.61 | 12.30 | 12.33 | 6,563,180 | -0.25(-1.98%) |
Jul 18, 2012 | 12.41 | 12.62 | 12.37 | 12.58 | 19,323,182 | +0.18(+1.42%) |
Jul 17, 2012 | 12.63 | 12.63 | 12.22 | 12.41 | 10,509,249 | -0.14(-1.15%) |
Jul 16, 2012 | 12.87 | 12.88 | 12.54 | 12.55 | 9,034,913 | -0.42(-3.22%) |
Jul 13, 2012 | 13.05 | 13.20 | 12.94 | 12.97 | 7,370,567 | -0.09(-0.68%) |
Jul 12, 2012 | 13.54 | 13.54 | 13.02 | 13.06 | 10,053,713 | -0.64(-4.69%) |
Jul 11, 2012 | 13.68 | 13.79 | 13.62 | 13.70 | 6,239,333 | -0.01(-0.06%) |
Jul 10, 2012 | 13.48 | 13.71 | 13.46 | 13.71 | 9,867,905 | -0.02(-0.12%) |
Jul 09, 2012 | 13.91 | 14.08 | 13.71 | 13.72 | 8,418,989 | -0.40(-2.84%) |
Jul 06, 2012 | 14.21 | 14.30 | 14.07 | 14.12 | 7,398,952 | -0.15(-1.07%) |
Jul 05, 2012 | 14.79 | 14.79 | 14.25 | 14.28 | 8,468,706 | -0.53(-3.58%) |
Jul 03, 2012 | 14.91 | 14.93 | 14.77 | 14.81 | 4,176,470 | -0.10(-0.65%) |
Jul 02, 2012 | 15.16 | 15.16 | 14.82 | 14.90 | 4,363,532 | -0.22(-1.43%) |
Jun 29, 2012 | 15.47 | 15.47 | 14.88 | 15.12 | 4,217,738 | +0.37(+2.50%) |
Jun 28, 2012 | 14.77 | 14.83 | 14.52 | 14.75 | 5,625,325 | -0.10(-0.65%) |
Jun 27, 2012 | 14.98 | 15.10 | 14.73 | 14.85 | 5,654,921 | -0.07(-0.48%) |
Jun 26, 2012 | 14.93 | 14.99 | 14.72 | 14.92 | 3,905,835 | +0.00(+0.00%) |
Jun 25, 2012 | 15.06 | 15.10 | 14.82 | 14.92 | 3,326,375 | -0.28(-1.85%) |
Jun 22, 2012 | 15.21 | 15.31 | 15.17 | 15.20 | 4,601,671 | +0.05(+0.32%) |
Jun 21, 2012 | 15.66 | 15.70 | 15.13 | 15.15 | 3,732,650 | -0.43(-2.78%) |
Jun 20, 2012 | 15.37 | 15.62 | 15.37 | 15.58 | 4,318,216 | +0.19(+1.25%) |
Jun 19, 2012 | 15.28 | 15.42 | 15.22 | 15.39 | 4,521,022 | +0.10(+0.68%) |
Jun 18, 2012 | 14.98 | 15.29 | 14.85 | 15.29 | 3,558,967 | +0.22(+1.49%) |
Jun 15, 2012 | 15.05 | 15.09 | 14.93 | 15.06 | 4,588,185 | +0.02(+0.16%) |
Jun 14, 2012 | 15.05 | 15.15 | 14.86 | 15.04 | 3,584,656 | -0.03(-0.21%) |
Jun 13, 2012 | 15.18 | 15.27 | 15.03 | 15.07 | 3,303,062 | -0.11(-0.74%) |
Jun 12, 2012 | 15.09 | 15.30 | 15.07 | 15.18 | 3,764,186 | +0.06(+0.37%) |
Jun 11, 2012 | 15.37 | 15.41 | 15.10 | 15.13 | 3,605,553 | -0.17(-1.10%) |
Jun 08, 2012 | 15.15 | 15.30 | 15.13 | 15.30 | 3,682,657 | +0.14(+0.90%) |
Jun 07, 2012 | 15.27 | 15.36 | 15.12 | 15.16 | 5,054,357 | +0.02(+0.11%) |
Jun 06, 2012 | 14.97 | 15.15 | 14.92 | 15.14 | 4,258,747 | +0.23(+1.56%) |
Jun 05, 2012 | 14.87 | 14.97 | 14.81 | 14.91 | 2,996,029 | -0.02(-0.11%) |
Jun 04, 2012 | 14.99 | 15.05 | 14.81 | 14.93 | 3,560,151 | -0.07(-0.48%) |