Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.13 | 13.84 | 13.03 | 13.69 | 5,835,814 | +0.67(+5.15%) |
Aug 30, 2012 | 13.01 | 13.07 | 12.94 | 13.02 | 2,238,537 | -0.04(-0.31%) |
Aug 29, 2012 | 13.13 | 13.13 | 12.90 | 13.06 | 4,006,649 | +0.23(+1.79%) |
Aug 27, 2012 | 13.01 | 13.02 | 12.75 | 12.83 | 3,036,509 | -0.16(-1.23%) |
Aug 24, 2012 | 12.53 | 13.19 | 12.50 | 12.99 | 7,339,914 | +0.77(+6.30%) |
Aug 23, 2012 | 11.83 | 12.34 | 11.77 | 12.22 | 5,253,142 | +0.42(+3.56%) |
Aug 22, 2012 | 11.79 | 12.02 | 11.66 | 11.80 | 3,191,925 | +0.00(+0.00%) |
Aug 21, 2012 | 12.02 | 12.09 | 11.61 | 11.80 | 3,913,027 | -0.13(-1.09%) |
Aug 20, 2012 | 12.07 | 12.24 | 11.88 | 11.93 | 4,237,803 | +0.05(+0.42%) |
Aug 17, 2012 | 12.01 | 12.30 | 11.29 | 11.88 | 9,110,965 | -0.32(-2.62%) |
Aug 16, 2012 | 12.48 | 12.49 | 12.06 | 12.20 | 4,385,494 | -0.11(-0.89%) |
Aug 15, 2012 | 12.27 | 12.56 | 11.89 | 12.31 | 6,802,599 | +0.11(+0.90%) |
Aug 14, 2012 | 12.65 | 12.75 | 12.11 | 12.20 | 5,137,086 | -0.45(-3.56%) |
Aug 13, 2012 | 13.35 | 13.35 | 12.38 | 12.65 | 6,020,256 | -0.29(-2.24%) |
Aug 10, 2012 | 12.71 | 13.01 | 12.50 | 12.94 | 6,143,117 | +0.03(+0.19%) |
Aug 09, 2012 | 11.77 | 13.46 | 11.71 | 12.91 | 14,712,584 | +1.57(+13.89%) |
Aug 08, 2012 | 11.60 | 11.79 | 11.27 | 11.34 | 3,869,246 | -0.28(-2.41%) |
Aug 07, 2012 | 11.17 | 11.73 | 10.86 | 11.62 | 5,598,196 | +0.44(+3.94%) |
Aug 06, 2012 | 11.79 | 12.00 | 11.00 | 11.18 | 9,177,149 | -0.75(-6.29%) |
Aug 03, 2012 | 11.63 | 12.13 | 11.32 | 11.93 | 6,874,846 | +0.39(+3.38%) |
Aug 02, 2012 | 11.56 | 11.71 | 11.26 | 11.54 | 4,733,878 | +0.01(+0.09%) |
Aug 01, 2012 | 11.71 | 12.21 | 11.41 | 11.53 | 6,961,579 | -0.18(-1.54%) |
Jul 31, 2012 | 12.10 | 12.19 | 11.20 | 11.71 | 18,464,642 | -1.00(-7.87%) |
Jul 30, 2012 | 13.64 | 13.70 | 12.60 | 12.71 | 8,674,389 | -0.80(-5.92%) |
Jul 27, 2012 | 15.27 | 15.36 | 13.45 | 13.51 | 22,484,708 | -1.80(-11.79%) |
Jul 26, 2012 | 14.70 | 15.39 | 14.70 | 15.31 | 6,034,369 | +0.73(+5.04%) |
Jul 25, 2012 | 14.99 | 15.05 | 14.37 | 14.58 | 7,382,799 | -0.25(-1.69%) |
Jul 24, 2012 | 15.30 | 15.35 | 14.72 | 14.83 | 6,043,204 | -0.32(-2.11%) |
Jul 23, 2012 | 15.17 | 15.47 | 15.05 | 15.15 | 4,916,460 | -0.01(-0.07%) |
Jul 20, 2012 | 15.18 | 15.27 | 14.85 | 15.16 | 5,137,867 | -0.20(-1.30%) |
Jul 19, 2012 | 14.92 | 15.96 | 14.77 | 15.36 | 14,795,201 | +0.70(+4.77%) |
Jul 18, 2012 | 14.76 | 15.14 | 14.61 | 14.66 | 4,904,732 | -0.20(-1.35%) |
Jul 17, 2012 | 14.97 | 15.06 | 14.69 | 14.86 | 4,590,266 | -0.06(-0.40%) |
Jul 16, 2012 | 14.67 | 15.25 | 14.43 | 14.92 | 5,802,843 | +0.36(+2.47%) |
Jul 13, 2012 | 14.85 | 14.94 | 14.31 | 14.56 | 3,813,413 | -0.09(-0.61%) |
Jul 12, 2012 | 13.98 | 14.72 | 13.63 | 14.65 | 7,084,132 | +0.56(+3.97%) |
Jul 11, 2012 | 13.96 | 14.52 | 13.70 | 14.09 | 8,287,932 | -0.31(-2.15%) |
Jul 10, 2012 | 15.25 | 15.40 | 13.76 | 14.40 | 7,422,571 | -0.86(-5.64%) |
Jul 09, 2012 | 15.19 | 15.41 | 14.85 | 15.26 | 3,590,081 | +0.14(+0.93%) |
Jul 06, 2012 | 15.19 | 15.19 | 14.77 | 15.12 | 4,922,316 | -0.16(-1.05%) |
Jul 05, 2012 | 15.47 | 15.60 | 15.25 | 15.28 | 7,332,728 | -0.18(-1.16%) |
Jul 03, 2012 | 15.47 | 15.50 | 14.95 | 15.46 | 5,301,435 | +0.22(+1.41%) |
Jul 02, 2012 | 14.90 | 15.34 | 14.69 | 15.24 | 9,302,704 | +0.78(+5.43%) |
Jun 29, 2012 | 14.56 | 14.64 | 14.23 | 14.46 | 4,224,069 | +0.29(+2.05%) |
Jun 28, 2012 | 14.32 | 14.72 | 14.02 | 14.17 | 5,943,296 | -0.12(-0.84%) |
Jun 27, 2012 | 15.26 | 15.40 | 14.21 | 14.29 | 18,595,532 | +1.13(+8.59%) |
Jun 26, 2012 | 13.52 | 13.52 | 12.98 | 13.16 | 5,300,361 | -0.23(-1.72%) |
Jun 25, 2012 | 12.76 | 13.48 | 12.45 | 13.39 | 6,583,882 | +0.42(+3.24%) |
Jun 22, 2012 | 13.21 | 13.25 | 12.35 | 12.97 | 4,227,953 | +0.13(+1.01%) |
Jun 21, 2012 | 12.79 | 13.21 | 12.62 | 12.84 | 4,185,235 | +0.15(+1.18%) |
Jun 20, 2012 | 12.77 | 12.85 | 12.38 | 12.69 | 3,837,654 | -0.04(-0.31%) |
Jun 19, 2012 | 12.70 | 13.25 | 12.38 | 12.73 | 7,505,689 | +0.25(+2.00%) |
Jun 18, 2012 | 11.84 | 12.60 | 11.73 | 12.48 | 6,720,173 | +0.64(+5.41%) |
Jun 15, 2012 | 11.86 | 12.00 | 11.65 | 11.84 | 2,999,625 | +0.05(+0.42%) |
Jun 14, 2012 | 11.53 | 11.84 | 11.41 | 11.79 | 1,641,482 | +0.18(+1.55%) |
Jun 13, 2012 | 11.45 | 11.89 | 11.35 | 11.61 | 2,860,588 | +0.08(+0.69%) |
Jun 12, 2012 | 11.55 | 11.63 | 11.14 | 11.53 | 3,652,438 | +0.23(+2.04%) |
Jun 11, 2012 | 11.79 | 11.84 | 11.29 | 11.30 | 1,781,279 | -0.36(-3.09%) |
Jun 08, 2012 | 11.48 | 11.70 | 11.14 | 11.66 | 2,217,946 | +0.07(+0.60%) |
Jun 07, 2012 | 12.02 | 12.20 | 11.53 | 11.59 | 4,387,074 | -0.08(-0.69%) |
Jun 06, 2012 | 11.45 | 11.82 | 11.30 | 11.67 | 3,317,260 | +0.53(+4.76%) |
Jun 05, 2012 | 10.88 | 11.30 | 10.83 | 11.14 | 2,991,698 | +0.05(+0.45%) |
Jun 04, 2012 | 10.81 | 11.11 | 10.34 | 11.09 | 3,275,695 | +0.30(+2.83%) |