Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.47 | 14.66 | 14.01 | 14.08 | 171,761 | -0.25(-1.74%) |
Aug 30, 2012 | 14.66 | 14.74 | 14.30 | 14.33 | 137,053 | -0.44(-2.98%) |
Aug 29, 2012 | 14.70 | 14.87 | 14.52 | 14.77 | 120,586 | +0.31(+2.14%) |
Aug 27, 2012 | 14.13 | 14.48 | 14.02 | 14.46 | 173,897 | +0.37(+2.63%) |
Aug 24, 2012 | 13.93 | 14.13 | 13.81 | 14.09 | 187,678 | +0.09(+0.64%) |
Aug 23, 2012 | 14.27 | 14.33 | 13.98 | 14.00 | 304,062 | -0.34(-2.37%) |
Aug 22, 2012 | 14.26 | 14.51 | 14.16 | 14.34 | 323,742 | +0.00(+0.00%) |
Aug 21, 2012 | 14.06 | 14.65 | 14.06 | 14.34 | 389,423 | +0.33(+2.36%) |
Aug 20, 2012 | 14.52 | 14.70 | 13.96 | 14.01 | 497,306 | -0.60(-4.11%) |
Aug 17, 2012 | 14.31 | 14.64 | 14.12 | 14.61 | 313,384 | +0.29(+2.03%) |
Aug 16, 2012 | 14.33 | 14.47 | 14.11 | 14.32 | 235,871 | -0.07(-0.49%) |
Aug 15, 2012 | 14.14 | 14.51 | 13.95 | 14.39 | 311,330 | +0.17(+1.20%) |
Aug 14, 2012 | 14.42 | 14.67 | 14.17 | 14.22 | 331,787 | -0.23(-1.59%) |
Aug 13, 2012 | 14.32 | 14.50 | 14.06 | 14.45 | 205,687 | +0.11(+0.77%) |
Aug 10, 2012 | 13.99 | 14.40 | 13.80 | 14.34 | 295,253 | +0.32(+2.28%) |
Aug 09, 2012 | 13.81 | 14.36 | 13.80 | 14.02 | 323,291 | +0.20(+1.45%) |
Aug 08, 2012 | 12.58 | 13.96 | 12.53 | 13.82 | 473,629 | +1.21(+9.60%) |
Aug 07, 2012 | 12.08 | 12.66 | 11.55 | 12.61 | 447,384 | +0.33(+2.69%) |
Aug 06, 2012 | 11.90 | 12.64 | 11.87 | 12.28 | 353,174 | +0.35(+2.93%) |
Aug 03, 2012 | 11.81 | 12.15 | 11.62 | 11.93 | 260,944 | +0.34(+2.93%) |
Aug 02, 2012 | 11.32 | 11.71 | 11.26 | 11.59 | 261,535 | +0.15(+1.31%) |
Aug 01, 2012 | 12.27 | 12.30 | 11.39 | 11.44 | 357,001 | -0.75(-6.15%) |
Jul 31, 2012 | 12.21 | 12.55 | 12.11 | 12.19 | 311,531 | -0.06(-0.49%) |
Jul 30, 2012 | 12.19 | 12.37 | 11.86 | 12.25 | 190,386 | +0.06(+0.49%) |
Jul 27, 2012 | 11.39 | 12.22 | 11.30 | 12.19 | 323,671 | +0.89(+7.92%) |
Jul 26, 2012 | 11.83 | 11.99 | 11.15 | 11.29 | 298,150 | -0.24(-2.12%) |
Jul 25, 2012 | 12.23 | 12.40 | 11.48 | 11.54 | 299,539 | -0.62(-5.10%) |
Jul 24, 2012 | 13.04 | 13.04 | 12.10 | 12.16 | 481,253 | -0.88(-6.75%) |
Jul 23, 2012 | 13.54 | 13.88 | 12.72 | 13.04 | 435,381 | -0.81(-5.85%) |
Jul 20, 2012 | 13.32 | 13.93 | 13.15 | 13.85 | 384,023 | +0.41(+3.05%) |
Jul 19, 2012 | 13.39 | 13.48 | 13.00 | 13.44 | 319,754 | +0.12(+0.90%) |
Jul 18, 2012 | 12.92 | 13.35 | 12.80 | 13.32 | 280,873 | +0.35(+2.70%) |
Jul 17, 2012 | 12.98 | 13.04 | 12.62 | 12.97 | 221,198 | +0.04(+0.31%) |
Jul 16, 2012 | 12.74 | 13.00 | 12.57 | 12.93 | 171,752 | +0.13(+1.02%) |
Jul 13, 2012 | 12.48 | 12.87 | 12.28 | 12.80 | 252,434 | +0.36(+2.89%) |
Jul 12, 2012 | 12.49 | 12.53 | 12.24 | 12.44 | 172,085 | -0.22(-1.74%) |
Jul 11, 2012 | 12.55 | 12.69 | 12.41 | 12.66 | 219,592 | +0.16(+1.28%) |
Jul 10, 2012 | 12.76 | 12.80 | 12.35 | 12.50 | 206,594 | -0.22(-1.73%) |
Jul 09, 2012 | 12.70 | 13.05 | 12.62 | 12.72 | 304,536 | -0.05(-0.39%) |
Jul 06, 2012 | 12.70 | 12.90 | 12.46 | 12.77 | 285,415 | -0.10(-0.78%) |
Jul 05, 2012 | 12.48 | 13.06 | 12.45 | 12.87 | 463,368 | +0.37(+2.96%) |
Jul 03, 2012 | 12.65 | 12.68 | 12.31 | 12.50 | 169,524 | -0.13(-1.03%) |
Jul 02, 2012 | 12.47 | 12.63 | 12.21 | 12.63 | 361,109 | +0.18(+1.45%) |
Jun 29, 2012 | 12.23 | 12.54 | 11.72 | 12.45 | 453,471 | +0.56(+4.75%) |
Jun 28, 2012 | 12.95 | 13.48 | 11.27 | 11.88 | 1,073,347 | -1.20(-9.14%) |
Jun 27, 2012 | 12.66 | 13.21 | 12.63 | 13.08 | 455,414 | +0.41(+3.24%) |
Jun 26, 2012 | 12.73 | 12.73 | 12.43 | 12.67 | 235,669 | -0.01(-0.08%) |
Jun 25, 2012 | 12.67 | 12.78 | 12.36 | 12.68 | 279,122 | -0.24(-1.86%) |
Jun 22, 2012 | 12.58 | 12.99 | 12.50 | 12.92 | 490,011 | +0.40(+3.19%) |
Jun 21, 2012 | 12.80 | 12.89 | 12.44 | 12.52 | 303,778 | -0.25(-1.96%) |
Jun 20, 2012 | 12.60 | 12.88 | 12.50 | 12.77 | 306,533 | +0.10(+0.79%) |
Jun 19, 2012 | 12.08 | 12.75 | 11.99 | 12.67 | 408,103 | +0.68(+5.67%) |
Jun 18, 2012 | 11.94 | 12.19 | 11.73 | 11.99 | 294,488 | +0.00(+0.00%) |
Jun 15, 2012 | 11.90 | 12.12 | 11.68 | 11.99 | 530,190 | +0.04(+0.33%) |
Jun 14, 2012 | 11.55 | 12.12 | 11.49 | 11.95 | 370,764 | +0.38(+3.28%) |
Jun 13, 2012 | 11.49 | 11.84 | 11.26 | 11.57 | 430,658 | +0.02(+0.17%) |
Jun 12, 2012 | 11.12 | 11.59 | 10.92 | 11.55 | 343,997 | +0.51(+4.62%) |
Jun 11, 2012 | 11.86 | 11.86 | 11.03 | 11.04 | 356,349 | -0.67(-5.72%) |
Jun 08, 2012 | 11.28 | 11.75 | 11.08 | 11.71 | 368,807 | +0.37(+3.26%) |
Jun 07, 2012 | 11.93 | 12.05 | 11.30 | 11.34 | 376,671 | -0.44(-3.74%) |
Jun 06, 2012 | 11.25 | 12.05 | 11.21 | 11.78 | 742,147 | +0.66(+5.94%) |
Jun 05, 2012 | 10.43 | 11.13 | 10.31 | 11.12 | 493,401 | +0.64(+6.11%) |
Jun 04, 2012 | 10.62 | 10.63 | 10.31 | 10.48 | 418,475 | -0.08(-0.76%) |