Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.09 | 11.60 | 11.03 | 11.56 | 12,172,965 | +0.55(+4.96%) |
Aug 30, 2012 | 11.06 | 11.14 | 10.95 | 11.02 | 4,122,381 | -0.07(-0.67%) |
Aug 29, 2012 | 11.14 | 11.19 | 10.94 | 11.09 | 5,252,279 | -0.09(-0.78%) |
Aug 27, 2012 | 11.35 | 11.36 | 11.14 | 11.18 | 5,130,180 | -0.17(-1.49%) |
Aug 24, 2012 | 11.27 | 11.38 | 11.14 | 11.35 | 7,784,807 | +0.10(+0.90%) |
Aug 23, 2012 | 11.36 | 11.44 | 11.14 | 11.25 | 14,589,212 | +0.07(+0.60%) |
Aug 22, 2012 | 10.78 | 11.18 | 10.77 | 11.18 | 10,784,467 | +0.41(+3.82%) |
Aug 21, 2012 | 10.64 | 10.88 | 10.63 | 10.77 | 9,716,330 | +0.32(+3.10%) |
Aug 20, 2012 | 10.44 | 10.50 | 10.26 | 10.44 | 5,092,536 | +0.03(+0.26%) |
Aug 17, 2012 | 10.54 | 10.57 | 10.36 | 10.42 | 5,784,035 | -0.07(-0.71%) |
Aug 16, 2012 | 10.22 | 10.50 | 10.20 | 10.49 | 8,563,291 | +0.30(+2.98%) |
Aug 15, 2012 | 10.17 | 10.25 | 9.997 | 10.19 | 3,954,035 | +0.02(+0.20%) |
Aug 14, 2012 | 10.15 | 10.29 | 10.14 | 10.17 | 5,207,878 | -0.01(-0.13%) |
Aug 13, 2012 | 10.46 | 10.52 | 10.13 | 10.18 | 6,562,218 | -0.19(-1.82%) |
Aug 10, 2012 | 10.28 | 10.50 | 10.22 | 10.37 | 6,332,233 | +0.03(+0.33%) |
Aug 09, 2012 | 10.04 | 10.54 | 9.937 | 10.34 | 10,145,287 | +0.22(+2.13%) |
Aug 08, 2012 | 10.17 | 10.38 | 10.10 | 10.12 | 6,625,336 | -0.03(-0.27%) |
Aug 07, 2012 | 10.22 | 10.32 | 10.09 | 10.15 | 6,971,263 | -0.06(-0.59%) |
Aug 06, 2012 | 10.03 | 10.33 | 10.03 | 10.21 | 6,706,457 | +0.23(+2.30%) |
Aug 03, 2012 | 9.998 | 10.06 | 9.870 | 9.978 | 8,381,459 | +0.17(+1.72%) |
Aug 02, 2012 | 9.931 | 10.07 | 9.769 | 9.809 | 10,142,972 | -0.13(-1.29%) |
Aug 01, 2012 | 9.924 | 10.36 | 9.816 | 9.937 | 19,896,500 | -0.06(-0.61%) |
Jul 31, 2012 | 10.28 | 10.30 | 9.964 | 9.998 | 7,065,935 | -0.24(-2.31%) |
Jul 30, 2012 | 10.26 | 10.40 | 10.07 | 10.23 | 5,807,903 | -0.05(-0.52%) |
Jul 27, 2012 | 10.36 | 10.38 | 10.07 | 10.29 | 9,946,832 | -0.01(-0.13%) |
Jul 26, 2012 | 9.998 | 10.33 | 9.964 | 10.30 | 11,208,245 | +0.49(+4.95%) |
Jul 25, 2012 | 9.674 | 9.981 | 9.525 | 9.816 | 7,541,732 | +0.36(+3.86%) |
Jul 24, 2012 | 9.566 | 9.633 | 9.343 | 9.451 | 4,892,636 | -0.05(-0.50%) |
Jul 23, 2012 | 9.492 | 9.539 | 9.303 | 9.498 | 6,270,112 | -0.22(-2.22%) |
Jul 20, 2012 | 9.559 | 9.742 | 9.498 | 9.714 | 9,862,346 | +0.14(+1.48%) |
Jul 19, 2012 | 9.816 | 9.843 | 9.525 | 9.573 | 10,227,910 | -0.12(-1.25%) |
Jul 18, 2012 | 9.863 | 9.890 | 9.681 | 9.694 | 7,702,062 | -0.30(-3.04%) |
Jul 17, 2012 | 10.16 | 10.19 | 9.802 | 9.998 | 9,483,744 | -0.16(-1.53%) |
Jul 16, 2012 | 10.03 | 10.24 | 9.964 | 10.15 | 7,161,905 | +0.12(+1.21%) |
Jul 13, 2012 | 10.06 | 10.13 | 9.964 | 10.03 | 6,596,741 | +0.07(+0.75%) |
Jul 12, 2012 | 9.755 | 10.03 | 9.519 | 9.958 | 9,298,295 | +0.01(+0.14%) |
Jul 11, 2012 | 10.07 | 10.18 | 9.809 | 9.944 | 9,056,891 | -0.14(-1.41%) |
Jul 10, 2012 | 10.42 | 10.59 | 10.03 | 10.09 | 6,409,489 | -0.24(-2.29%) |
Jul 09, 2012 | 10.36 | 10.40 | 10.23 | 10.32 | 6,707,036 | -0.10(-0.97%) |
Jul 06, 2012 | 10.65 | 10.74 | 10.42 | 10.42 | 7,933,450 | -0.38(-3.50%) |
Jul 05, 2012 | 10.90 | 11.05 | 10.80 | 10.80 | 6,416,345 | -0.16(-1.48%) |
Jul 03, 2012 | 10.62 | 11.11 | 10.59 | 10.96 | 8,067,919 | +0.52(+4.98%) |
Jul 02, 2012 | 10.40 | 10.50 | 10.27 | 10.44 | 4,682,453 | +0.05(+0.45%) |
Jun 29, 2012 | 10.52 | 10.63 | 10.32 | 10.40 | 7,775,001 | +0.28(+2.80%) |
Jun 28, 2012 | 10.15 | 10.20 | 9.904 | 10.11 | 6,875,465 | -0.15(-1.45%) |
Jun 27, 2012 | 10.39 | 10.41 | 10.09 | 10.26 | 5,626,544 | -0.07(-0.65%) |
Jun 26, 2012 | 10.30 | 10.48 | 10.15 | 10.33 | 5,224,830 | -0.07(-0.71%) |
Jun 25, 2012 | 10.11 | 10.50 | 10.03 | 10.40 | 6,834,764 | +0.18(+1.72%) |
Jun 22, 2012 | 10.28 | 10.33 | 9.978 | 10.23 | 9,157,401 | -0.02(-0.20%) |
Jun 21, 2012 | 10.54 | 10.60 | 10.25 | 10.25 | 12,106,129 | -0.57(-5.24%) |
Jun 20, 2012 | 10.93 | 11.13 | 10.67 | 10.81 | 12,270,675 | -0.30(-2.67%) |
Jun 19, 2012 | 11.07 | 11.13 | 10.92 | 11.11 | 6,940,103 | +0.07(+0.67%) |
Jun 18, 2012 | 10.52 | 11.06 | 10.44 | 11.04 | 12,095,010 | +0.22(+2.06%) |
Jun 15, 2012 | 11.02 | 11.04 | 10.74 | 10.81 | 8,168,364 | -0.20(-1.78%) |
Jun 14, 2012 | 11.06 | 11.10 | 10.84 | 11.01 | 8,531,407 | +0.01(+0.06%) |
Jun 13, 2012 | 10.99 | 11.22 | 10.86 | 11.00 | 10,968,400 | +0.12(+1.12%) |
Jun 12, 2012 | 10.65 | 10.92 | 10.64 | 10.88 | 9,055,409 | +0.30(+2.87%) |
Jun 11, 2012 | 10.75 | 10.80 | 10.53 | 10.58 | 6,873,553 | -0.14(-1.32%) |
Jun 08, 2012 | 10.40 | 10.82 | 10.39 | 10.72 | 8,413,746 | +0.13(+1.21%) |
Jun 07, 2012 | 10.90 | 10.94 | 10.38 | 10.59 | 12,564,319 | -0.26(-2.43%) |
Jun 06, 2012 | 11.00 | 11.05 | 10.59 | 10.86 | 16,554,747 | -0.01(-0.06%) |
Jun 05, 2012 | 10.64 | 10.88 | 10.59 | 10.86 | 9,181,101 | +0.16(+1.45%) |
Jun 04, 2012 | 10.57 | 10.71 | 10.40 | 10.71 | 11,779,599 | +0.18(+1.73%) |