Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.88 | 12.12 | 11.25 | 11.25 | 10,958 | -0.62(-5.26%) |
Aug 30, 2012 | 11.88 | 12.25 | 11.56 | 11.88 | 4,832 | +0.00(+0.00%) |
Aug 29, 2012 | 12.62 | 12.75 | 11.50 | 11.88 | 6,764 | -1.00(-7.77%) |
Aug 27, 2012 | 12.75 | 13.12 | 12.50 | 12.88 | 3,858 | +0.00(+0.00%) |
Aug 24, 2012 | 13.00 | 13.12 | 12.62 | 12.88 | 9,790 | -0.25(-1.90%) |
Aug 23, 2012 | 13.12 | 13.75 | 13.12 | 13.12 | 7,012 | +0.00(+0.00%) |
Aug 22, 2012 | 13.88 | 14.00 | 13.12 | 13.12 | 8,571 | -0.88(-6.25%) |
Aug 21, 2012 | 13.62 | 14.62 | 12.75 | 14.00 | 27,001 | +0.88(+6.67%) |
Aug 20, 2012 | 13.88 | 13.88 | 12.62 | 13.12 | 3,295 | -0.88(-6.25%) |
Aug 17, 2012 | 14.50 | 15.12 | 13.38 | 14.00 | 16,439 | -0.12(-0.88%) |
Aug 16, 2012 | 14.50 | 14.74 | 13.75 | 14.12 | 6,813 | -0.13(-0.89%) |
Aug 15, 2012 | 12.75 | 15.38 | 11.62 | 14.25 | 24,688 | +1.50(+11.77%) |
Aug 14, 2012 | 13.88 | 13.88 | 12.30 | 12.75 | 5,863 | -1.00(-7.27%) |
Aug 13, 2012 | 14.88 | 15.35 | 13.12 | 13.75 | 26,077 | -1.00(-6.78%) |
Aug 10, 2012 | 10.88 | 15.12 | 10.88 | 14.75 | 52,603 | +4.05(+37.85%) |
Aug 09, 2012 | 10.25 | 10.88 | 10.25 | 10.70 | 5,051 | +0.39(+3.76%) |
Aug 08, 2012 | 10.38 | 10.38 | 10.13 | 10.31 | 3,395 | -0.04(-0.41%) |
Aug 07, 2012 | 10.38 | 10.44 | 10.00 | 10.36 | 6,606 | +0.10(+1.00%) |
Aug 06, 2012 | 10.38 | 10.75 | 10.25 | 10.25 | 6,277 | -0.12(-1.18%) |
Aug 03, 2012 | 10.62 | 10.62 | 10.12 | 10.38 | 3,662 | +0.12(+1.22%) |
Aug 02, 2012 | 10.38 | 10.50 | 10.12 | 10.25 | 3,647 | -0.12(-1.20%) |
Aug 01, 2012 | 9.748 | 10.50 | 9.748 | 10.38 | 3,849 | +0.25(+2.47%) |
Jul 31, 2012 | 10.62 | 11.12 | 10.02 | 10.12 | 7,576 | -0.62(-5.81%) |
Jul 30, 2012 | 11.38 | 11.50 | 10.38 | 10.75 | 6,871 | -0.38(-3.37%) |
Jul 27, 2012 | 11.12 | 11.62 | 10.12 | 11.12 | 18,515 | +0.25(+2.33%) |
Jul 26, 2012 | 10.12 | 11.00 | 10.12 | 10.87 | 17,983 | +0.87(+8.71%) |
Jul 25, 2012 | 10.12 | 10.50 | 9.750 | 10.00 | 12,066 | -0.62(-5.87%) |
Jul 24, 2012 | 10.75 | 11.25 | 9.750 | 10.62 | 13,567 | -0.13(-1.17%) |
Jul 23, 2012 | 12.25 | 12.25 | 10.25 | 10.75 | 15,432 | -0.50(-4.44%) |
Jul 20, 2012 | 12.62 | 13.00 | 11.25 | 11.25 | 33,247 | -1.37(-10.88%) |
Jul 19, 2012 | 14.25 | 14.88 | 12.38 | 12.62 | 48,400 | -0.50(-3.82%) |
Jul 18, 2012 | 13.25 | 13.75 | 13.00 | 13.12 | 6,665 | -0.12(-0.94%) |
Jul 17, 2012 | 13.50 | 13.62 | 13.00 | 13.25 | 13,092 | -0.12(-0.93%) |
Jul 16, 2012 | 13.00 | 14.00 | 12.62 | 13.38 | 24,545 | +0.88(+7.00%) |
Jul 13, 2012 | 12.38 | 13.50 | 12.38 | 12.50 | 8,763 | +0.12(+1.01%) |
Jul 12, 2012 | 12.62 | 12.88 | 11.88 | 12.38 | 24,298 | -0.50(-3.88%) |
Jul 11, 2012 | 13.75 | 13.75 | 12.62 | 12.88 | 15,770 | -1.12(-8.04%) |
Jul 10, 2012 | 14.88 | 14.88 | 13.25 | 14.00 | 33,229 | -0.75(-5.08%) |
Jul 09, 2012 | 14.88 | 15.25 | 14.50 | 14.75 | 15,352 | +0.12(+0.85%) |
Jul 06, 2012 | 15.50 | 15.50 | 13.50 | 14.62 | 52,952 | -0.62(-4.10%) |
Jul 05, 2012 | 17.62 | 18.88 | 14.00 | 15.25 | 101,591 | -3.12(-17.01%) |
Jul 03, 2012 | 14.75 | 20.62 | 14.00 | 18.38 | 51,685 | +3.62(+24.58%) |
Jul 02, 2012 | 14.38 | 14.75 | 14.12 | 14.75 | 18,280 | +0.75(+5.36%) |
Jun 29, 2012 | 15.12 | 15.38 | 13.50 | 14.00 | 50,282 | -0.62(-4.27%) |
Jun 28, 2012 | 11.00 | 14.75 | 9.375 | 14.62 | 125,924 | -1.25(-7.87%) |
Jun 27, 2012 | 16.88 | 17.62 | 15.78 | 15.88 | 40,455 | -0.88(-5.22%) |
Jun 26, 2012 | 17.12 | 18.62 | 15.75 | 16.75 | 44,654 | -0.25(-1.47%) |
Jun 25, 2012 | 18.12 | 18.38 | 17.00 | 17.00 | 28,637 | -1.38(-7.48%) |
Jun 22, 2012 | 18.12 | 18.75 | 17.62 | 18.38 | 166,735 | +0.62(+3.52%) |
Jun 21, 2012 | 19.25 | 19.25 | 17.00 | 17.75 | 55,392 | -1.25(-6.58%) |
Jun 20, 2012 | 19.12 | 19.62 | 18.75 | 19.00 | 22,793 | +0.00(+0.00%) |
Jun 19, 2012 | 18.88 | 19.88 | 18.62 | 19.00 | 39,584 | +0.25(+1.33%) |
Jun 18, 2012 | 18.75 | 19.50 | 18.50 | 18.75 | 33,293 | -0.12(-0.66%) |
Jun 15, 2012 | 19.62 | 19.75 | 18.75 | 18.88 | 40,034 | -0.75(-3.82%) |
Jun 14, 2012 | 18.88 | 20.50 | 18.50 | 19.62 | 32,537 | +0.50(+2.61%) |
Jun 13, 2012 | 20.38 | 20.50 | 19.12 | 19.12 | 28,044 | -0.62(-3.16%) |
Jun 12, 2012 | 20.88 | 20.97 | 19.50 | 19.75 | 33,229 | -0.88(-4.24%) |
Jun 11, 2012 | 20.88 | 22.12 | 20.50 | 20.62 | 71,180 | +0.12(+0.61%) |
Jun 08, 2012 | 20.12 | 20.75 | 19.81 | 20.50 | 24,304 | +0.25(+1.23%) |
Jun 07, 2012 | 21.25 | 21.50 | 19.50 | 20.25 | 32,363 | -0.12(-0.61%) |
Jun 06, 2012 | 19.38 | 20.62 | 18.75 | 20.38 | 66,623 | +1.88(+10.14%) |
Jun 05, 2012 | 19.00 | 19.25 | 18.38 | 18.50 | 22,045 | -0.25(-1.33%) |
Jun 04, 2012 | 19.25 | 19.75 | 18.38 | 18.75 | 28,502 | -0.50(-2.60%) |