Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.04 | 14.19 | 13.95 | 14.08 | 7,771,950 | +0.14(+1.01%) |
Aug 30, 2012 | 13.80 | 14.01 | 13.67 | 13.93 | 7,118,641 | +0.03(+0.23%) |
Aug 29, 2012 | 13.88 | 13.98 | 13.81 | 13.90 | 5,361,479 | -0.10(-0.72%) |
Aug 27, 2012 | 14.21 | 14.23 | 13.97 | 14.00 | 4,720,259 | -0.16(-1.16%) |
Aug 24, 2012 | 13.98 | 14.22 | 13.97 | 14.17 | 5,138,221 | +0.11(+0.78%) |
Aug 23, 2012 | 14.18 | 14.32 | 14.04 | 14.06 | 5,005,753 | -0.17(-1.21%) |
Aug 22, 2012 | 14.40 | 14.56 | 14.15 | 14.23 | 8,169,018 | -0.25(-1.73%) |
Aug 21, 2012 | 14.21 | 14.63 | 14.15 | 14.48 | 15,181,773 | +0.34(+2.37%) |
Aug 20, 2012 | 13.75 | 14.17 | 13.75 | 14.15 | 9,478,724 | +0.32(+2.31%) |
Aug 17, 2012 | 13.90 | 14.01 | 13.77 | 13.83 | 5,530,056 | -0.05(-0.39%) |
Aug 16, 2012 | 13.68 | 13.96 | 13.66 | 13.88 | 7,876,531 | +0.19(+1.37%) |
Aug 15, 2012 | 13.46 | 13.73 | 13.39 | 13.69 | 5,511,518 | +0.20(+1.50%) |
Aug 14, 2012 | 13.50 | 13.69 | 13.40 | 13.49 | 7,146,479 | -0.06(-0.46%) |
Aug 13, 2012 | 13.53 | 13.71 | 13.47 | 13.55 | 5,426,385 | -0.04(-0.29%) |
Aug 10, 2012 | 13.39 | 13.65 | 13.36 | 13.59 | 6,057,303 | +0.09(+0.64%) |
Aug 09, 2012 | 13.34 | 13.72 | 13.33 | 13.51 | 6,953,107 | +0.18(+1.35%) |
Aug 08, 2012 | 13.33 | 13.46 | 13.29 | 13.33 | 8,933,227 | -0.07(-0.52%) |
Aug 07, 2012 | 13.47 | 13.73 | 13.38 | 13.40 | 10,368,745 | +0.03(+0.23%) |
Aug 06, 2012 | 13.26 | 13.56 | 13.24 | 13.36 | 10,307,253 | +0.16(+1.24%) |
Aug 03, 2012 | 12.84 | 13.29 | 12.84 | 13.20 | 13,292,572 | +0.59(+4.64%) |
Aug 02, 2012 | 12.32 | 13.19 | 12.22 | 12.62 | 16,073,639 | -0.12(-0.98%) |
Aug 01, 2012 | 13.01 | 13.19 | 12.69 | 12.74 | 11,930,601 | -0.10(-0.79%) |
Jul 31, 2012 | 12.76 | 12.93 | 12.67 | 12.84 | 11,651,623 | +0.05(+0.43%) |
Jul 30, 2012 | 12.80 | 12.97 | 12.70 | 12.79 | 9,401,022 | -0.05(-0.43%) |
Jul 27, 2012 | 12.78 | 12.94 | 12.63 | 12.84 | 10,923,743 | +0.23(+1.79%) |
Jul 26, 2012 | 12.75 | 12.79 | 12.49 | 12.62 | 9,015,071 | +0.15(+1.19%) |
Jul 25, 2012 | 12.51 | 12.62 | 12.38 | 12.47 | 8,339,128 | +0.03(+0.25%) |
Jul 24, 2012 | 12.54 | 12.61 | 12.22 | 12.44 | 6,560,715 | -0.12(-0.93%) |
Jul 23, 2012 | 12.45 | 12.61 | 12.22 | 12.55 | 10,621,926 | -0.15(-1.17%) |
Jul 20, 2012 | 13.03 | 13.04 | 12.66 | 12.70 | 7,456,177 | -0.46(-3.50%) |
Jul 19, 2012 | 13.18 | 13.23 | 13.02 | 13.16 | 6,447,044 | -0.02(-0.12%) |
Jul 18, 2012 | 13.06 | 13.34 | 13.03 | 13.18 | 8,830,944 | +0.03(+0.24%) |
Jul 17, 2012 | 12.97 | 13.15 | 12.58 | 13.15 | 12,202,698 | +0.23(+1.75%) |
Jul 16, 2012 | 13.07 | 13.13 | 12.81 | 12.92 | 4,264,939 | -0.26(-1.95%) |
Jul 13, 2012 | 12.83 | 13.22 | 12.80 | 13.18 | 6,400,883 | +0.41(+3.18%) |
Jul 12, 2012 | 12.90 | 12.92 | 12.60 | 12.77 | 9,292,631 | -0.27(-2.04%) |
Jul 11, 2012 | 13.02 | 13.15 | 12.93 | 13.04 | 6,713,904 | +0.01(+0.06%) |
Jul 10, 2012 | 13.23 | 13.40 | 12.95 | 13.03 | 8,182,590 | -0.10(-0.77%) |
Jul 09, 2012 | 13.25 | 13.27 | 12.97 | 13.13 | 5,011,084 | -0.15(-1.12%) |
Jul 06, 2012 | 13.29 | 13.31 | 13.04 | 13.28 | 7,503,943 | -0.20(-1.45%) |
Jul 05, 2012 | 13.72 | 13.78 | 13.46 | 13.47 | 5,695,298 | -0.41(-2.98%) |
Jul 03, 2012 | 13.63 | 14.03 | 13.57 | 13.89 | 4,153,644 | +0.27(+1.95%) |
Jul 02, 2012 | 13.82 | 13.93 | 13.47 | 13.62 | 5,934,440 | -0.14(-1.02%) |
Jun 29, 2012 | 13.62 | 13.77 | 13.53 | 13.76 | 7,826,708 | +0.52(+3.95%) |
Jun 28, 2012 | 13.06 | 13.27 | 12.92 | 13.24 | 6,581,189 | +0.02(+0.12%) |
Jun 27, 2012 | 12.95 | 13.26 | 12.87 | 13.22 | 4,827,382 | +0.32(+2.48%) |
Jun 26, 2012 | 12.83 | 12.99 | 12.72 | 12.90 | 6,002,794 | +0.14(+1.10%) |
Jun 25, 2012 | 13.11 | 13.11 | 12.72 | 12.76 | 6,406,754 | -0.52(-3.94%) |
Jun 22, 2012 | 13.17 | 13.33 | 13.09 | 13.29 | 6,163,948 | +0.21(+1.61%) |
Jun 21, 2012 | 13.59 | 13.72 | 13.05 | 13.08 | 5,518,214 | -0.48(-3.51%) |
Jun 20, 2012 | 13.48 | 13.72 | 13.40 | 13.55 | 6,243,262 | +0.07(+0.52%) |
Jun 19, 2012 | 13.14 | 13.54 | 13.14 | 13.48 | 5,325,497 | +0.46(+3.54%) |
Jun 18, 2012 | 13.13 | 13.22 | 12.96 | 13.02 | 6,847,228 | -0.26(-1.94%) |
Jun 15, 2012 | 13.29 | 13.29 | 13.10 | 13.28 | 7,085,393 | +0.10(+0.77%) |
Jun 14, 2012 | 13.14 | 13.30 | 13.07 | 13.18 | 6,134,939 | +0.09(+0.72%) |
Jun 13, 2012 | 13.18 | 13.38 | 13.01 | 13.08 | 5,578,344 | -0.18(-1.35%) |
Jun 12, 2012 | 13.07 | 13.31 | 13.07 | 13.26 | 6,137,425 | +0.23(+1.80%) |
Jun 11, 2012 | 13.64 | 13.68 | 13.01 | 13.03 | 5,563,094 | -0.37(-2.80%) |
Jun 08, 2012 | 13.39 | 13.46 | 13.20 | 13.40 | 7,533,605 | -0.09(-0.69%) |
Jun 07, 2012 | 13.61 | 13.87 | 13.45 | 13.50 | 12,525,443 | +0.10(+0.76%) |
Jun 06, 2012 | 12.86 | 13.42 | 12.82 | 13.40 | 9,968,586 | +0.68(+5.34%) |
Jun 05, 2012 | 12.51 | 12.86 | 12.51 | 12.72 | 6,060,868 | +0.15(+1.18%) |
Jun 04, 2012 | 12.72 | 12.79 | 12.50 | 12.57 | 5,829,548 | -0.06(-0.49%) |