Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.97 | 14.12 | 13.89 | 14.01 | 7,807,421 | +0.14(+1.01%) |
Aug 30, 2012 | 13.74 | 13.95 | 13.61 | 13.87 | 7,151,130 | +0.03(+0.23%) |
Aug 29, 2012 | 13.82 | 13.92 | 13.75 | 13.84 | 5,385,949 | -0.10(-0.72%) |
Aug 27, 2012 | 14.14 | 14.17 | 13.91 | 13.94 | 4,741,803 | -0.16(-1.16%) |
Aug 24, 2012 | 13.92 | 14.16 | 13.91 | 14.10 | 5,161,672 | +0.11(+0.78%) |
Aug 23, 2012 | 14.12 | 14.25 | 13.98 | 14.00 | 5,028,599 | -0.17(-1.21%) |
Aug 22, 2012 | 14.34 | 14.49 | 14.08 | 14.17 | 8,206,302 | -0.25(-1.72%) |
Aug 21, 2012 | 14.14 | 14.56 | 14.09 | 14.42 | 15,251,064 | +0.33(+2.37%) |
Aug 20, 2012 | 13.68 | 14.10 | 13.68 | 14.08 | 9,521,985 | +0.32(+2.31%) |
Aug 17, 2012 | 13.83 | 13.95 | 13.71 | 13.76 | 5,555,295 | -0.05(-0.39%) |
Aug 16, 2012 | 13.61 | 13.89 | 13.60 | 13.82 | 7,912,479 | +0.19(+1.37%) |
Aug 15, 2012 | 13.40 | 13.67 | 13.33 | 13.63 | 5,536,673 | +0.20(+1.51%) |
Aug 14, 2012 | 13.44 | 13.63 | 13.34 | 13.43 | 7,179,096 | -0.06(-0.46%) |
Aug 13, 2012 | 13.47 | 13.65 | 13.41 | 13.49 | 5,451,152 | -0.04(-0.29%) |
Aug 10, 2012 | 13.33 | 13.58 | 13.30 | 13.53 | 6,084,949 | +0.09(+0.64%) |
Aug 09, 2012 | 13.28 | 13.65 | 13.27 | 13.44 | 6,984,841 | +0.18(+1.35%) |
Aug 08, 2012 | 13.27 | 13.40 | 13.23 | 13.27 | 8,973,999 | -0.07(-0.52%) |
Aug 07, 2012 | 13.41 | 13.67 | 13.32 | 13.34 | 10,416,068 | +0.03(+0.23%) |
Aug 06, 2012 | 13.20 | 13.50 | 13.18 | 13.30 | 10,354,295 | +0.16(+1.24%) |
Aug 03, 2012 | 12.78 | 13.23 | 12.78 | 13.14 | 13,353,240 | +0.58(+4.64%) |
Aug 02, 2012 | 12.26 | 13.13 | 12.16 | 12.56 | 16,147,000 | -0.12(-0.98%) |
Aug 01, 2012 | 12.95 | 13.13 | 12.63 | 12.68 | 11,985,053 | -0.10(-0.79%) |
Jul 31, 2012 | 12.71 | 12.87 | 12.62 | 12.78 | 11,704,801 | +0.05(+0.43%) |
Jul 30, 2012 | 12.74 | 12.92 | 12.64 | 12.73 | 9,443,929 | -0.05(-0.43%) |
Jul 27, 2012 | 12.72 | 12.88 | 12.57 | 12.78 | 10,973,599 | +0.23(+1.79%) |
Jul 26, 2012 | 12.69 | 12.74 | 12.43 | 12.56 | 9,056,216 | +0.15(+1.19%) |
Jul 25, 2012 | 12.46 | 12.57 | 12.32 | 12.41 | 8,377,188 | +0.03(+0.25%) |
Jul 24, 2012 | 12.49 | 12.55 | 12.17 | 12.38 | 6,590,658 | -0.12(-0.93%) |
Jul 23, 2012 | 12.39 | 12.55 | 12.16 | 12.50 | 10,670,405 | -0.15(-1.17%) |
Jul 20, 2012 | 12.97 | 12.98 | 12.60 | 12.64 | 7,490,207 | -0.46(-3.50%) |
Jul 19, 2012 | 13.12 | 13.17 | 12.96 | 13.10 | 6,476,468 | -0.02(-0.12%) |
Jul 18, 2012 | 13.00 | 13.28 | 12.97 | 13.12 | 8,871,249 | +0.03(+0.24%) |
Jul 17, 2012 | 12.92 | 13.09 | 12.53 | 13.09 | 12,258,392 | +0.23(+1.75%) |
Jul 16, 2012 | 13.01 | 13.07 | 12.75 | 12.86 | 4,284,404 | -0.26(-1.96%) |
Jul 13, 2012 | 12.78 | 13.16 | 12.74 | 13.12 | 6,430,097 | +0.40(+3.18%) |
Jul 12, 2012 | 12.84 | 12.86 | 12.54 | 12.71 | 9,335,043 | -0.26(-2.04%) |
Jul 11, 2012 | 12.96 | 13.09 | 12.87 | 12.98 | 6,744,547 | +0.01(+0.06%) |
Jul 10, 2012 | 13.17 | 13.34 | 12.89 | 12.97 | 8,219,936 | -0.10(-0.77%) |
Jul 09, 2012 | 13.19 | 13.21 | 12.91 | 13.07 | 5,033,955 | -0.15(-1.12%) |
Jul 06, 2012 | 13.23 | 13.25 | 12.98 | 13.22 | 7,538,191 | -0.19(-1.45%) |
Jul 05, 2012 | 13.66 | 13.72 | 13.40 | 13.41 | 5,721,291 | -0.41(-2.98%) |
Jul 03, 2012 | 13.57 | 13.96 | 13.51 | 13.82 | 4,172,601 | +0.26(+1.95%) |
Jul 02, 2012 | 13.75 | 13.86 | 13.40 | 13.56 | 5,961,525 | -0.14(-1.02%) |
Jun 29, 2012 | 13.56 | 13.71 | 13.47 | 13.70 | 7,862,429 | +0.52(+3.95%) |
Jun 28, 2012 | 13.00 | 13.21 | 12.86 | 13.18 | 6,611,226 | +0.02(+0.12%) |
Jun 27, 2012 | 12.89 | 13.20 | 12.81 | 13.16 | 4,849,414 | +0.32(+2.48%) |
Jun 26, 2012 | 12.78 | 12.93 | 12.67 | 12.85 | 6,030,191 | +0.14(+1.10%) |
Jun 25, 2012 | 13.05 | 13.05 | 12.66 | 12.71 | 6,435,995 | -0.52(-3.94%) |
Jun 22, 2012 | 13.11 | 13.27 | 13.03 | 13.23 | 6,192,081 | +0.21(+1.61%) |
Jun 21, 2012 | 13.53 | 13.65 | 12.99 | 13.02 | 5,543,399 | -0.47(-3.51%) |
Jun 20, 2012 | 13.42 | 13.65 | 13.34 | 13.49 | 6,271,756 | +0.07(+0.52%) |
Jun 19, 2012 | 13.08 | 13.47 | 13.08 | 13.42 | 5,349,803 | +0.46(+3.54%) |
Jun 18, 2012 | 13.07 | 13.16 | 12.90 | 12.96 | 6,878,479 | -0.26(-1.94%) |
Jun 15, 2012 | 13.23 | 13.23 | 13.04 | 13.22 | 7,117,731 | +0.10(+0.77%) |
Jun 14, 2012 | 13.08 | 13.24 | 13.01 | 13.12 | 6,162,939 | +0.09(+0.72%) |
Jun 13, 2012 | 13.12 | 13.32 | 12.95 | 13.02 | 5,603,803 | -0.18(-1.35%) |
Jun 12, 2012 | 13.01 | 13.25 | 13.01 | 13.20 | 6,165,437 | +0.23(+1.80%) |
Jun 11, 2012 | 13.58 | 13.61 | 12.95 | 12.97 | 5,588,484 | -0.37(-2.80%) |
Jun 08, 2012 | 13.33 | 13.40 | 13.14 | 13.34 | 7,567,989 | -0.09(-0.69%) |
Jun 07, 2012 | 13.55 | 13.81 | 13.39 | 13.44 | 12,582,610 | +0.10(+0.76%) |
Jun 06, 2012 | 12.80 | 13.36 | 12.76 | 13.34 | 10,014,083 | +0.68(+5.34%) |
Jun 05, 2012 | 12.46 | 12.80 | 12.45 | 12.66 | 6,088,530 | +0.15(+1.18%) |
Jun 04, 2012 | 12.67 | 12.74 | 12.45 | 12.51 | 5,856,154 | -0.06(-0.49%) |