Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.96 | 12.13 | 11.81 | 11.93 | 954,929 | +0.08(+0.70%) |
Aug 30, 2012 | 11.90 | 12.07 | 11.84 | 11.85 | 476,709 | -0.16(-1.32%) |
Aug 29, 2012 | 12.53 | 12.56 | 12.01 | 12.01 | 1,484,345 | -0.70(-5.52%) |
Aug 27, 2012 | 12.43 | 12.75 | 12.39 | 12.71 | 756,833 | +0.32(+2.56%) |
Aug 24, 2012 | 12.38 | 12.54 | 12.08 | 12.39 | 814,177 | -0.05(-0.36%) |
Aug 23, 2012 | 12.87 | 12.89 | 12.39 | 12.44 | 763,524 | -0.41(-3.17%) |
Aug 22, 2012 | 13.04 | 13.10 | 12.83 | 12.85 | 683,422 | -0.26(-2.01%) |
Aug 21, 2012 | 13.15 | 13.22 | 13.01 | 13.11 | 569,976 | +0.00(+0.00%) |
Aug 20, 2012 | 13.01 | 13.20 | 12.90 | 13.11 | 618,398 | +0.01(+0.06%) |
Aug 17, 2012 | 12.64 | 13.12 | 12.64 | 13.10 | 1,299,691 | +0.46(+3.64%) |
Aug 16, 2012 | 12.79 | 12.85 | 12.60 | 12.64 | 560,745 | -0.17(-1.30%) |
Aug 15, 2012 | 12.64 | 12.86 | 12.58 | 12.81 | 365,911 | +0.11(+0.83%) |
Aug 14, 2012 | 12.82 | 12.82 | 12.62 | 12.70 | 538,508 | -0.08(-0.65%) |
Aug 13, 2012 | 12.86 | 12.97 | 12.58 | 12.79 | 618,967 | -0.12(-0.94%) |
Aug 10, 2012 | 12.76 | 12.95 | 12.63 | 12.91 | 693,217 | +0.13(+1.00%) |
Aug 09, 2012 | 12.67 | 12.93 | 12.66 | 12.78 | 982,548 | +0.11(+0.89%) |
Aug 08, 2012 | 12.73 | 12.92 | 12.52 | 12.67 | 468,105 | -0.14(-1.06%) |
Aug 07, 2012 | 12.77 | 12.92 | 12.30 | 12.80 | 707,247 | +0.09(+0.71%) |
Aug 06, 2012 | 12.64 | 12.88 | 12.61 | 12.71 | 749,993 | +0.12(+0.96%) |
Aug 03, 2012 | 12.47 | 12.73 | 12.37 | 12.59 | 1,391,650 | +0.31(+2.52%) |
Aug 02, 2012 | 12.46 | 12.86 | 12.18 | 12.28 | 1,559,345 | -0.28(-2.22%) |
Aug 01, 2012 | 12.22 | 12.75 | 12.22 | 12.56 | 1,735,289 | +0.49(+4.06%) |
Jul 31, 2012 | 12.13 | 12.40 | 12.06 | 12.07 | 1,094,118 | -0.14(-1.11%) |
Jul 30, 2012 | 11.90 | 12.26 | 11.87 | 12.21 | 1,082,287 | +0.29(+2.47%) |
Jul 27, 2012 | 11.50 | 12.07 | 11.21 | 11.91 | 2,518,292 | +0.51(+4.43%) |
Jul 26, 2012 | 11.17 | 11.64 | 10.86 | 11.41 | 1,578,157 | +0.45(+4.06%) |
Jul 25, 2012 | 11.44 | 11.44 | 10.93 | 10.96 | 1,124,059 | -0.44(-3.84%) |
Jul 24, 2012 | 11.52 | 11.55 | 11.29 | 11.40 | 886,613 | -0.08(-0.66%) |
Jul 23, 2012 | 11.51 | 11.63 | 11.33 | 11.47 | 774,036 | -0.30(-2.56%) |
Jul 20, 2012 | 12.23 | 12.24 | 11.58 | 11.78 | 3,317,308 | +0.45(+3.93%) |
Jul 19, 2012 | 11.17 | 11.44 | 11.17 | 11.33 | 914,493 | +0.17(+1.49%) |
Jul 18, 2012 | 11.20 | 11.50 | 11.16 | 11.17 | 1,005,898 | -0.09(-0.80%) |
Jul 17, 2012 | 11.23 | 11.32 | 10.96 | 11.26 | 771,517 | +0.10(+0.88%) |
Jul 16, 2012 | 11.20 | 11.23 | 11.04 | 11.16 | 412,048 | -0.11(-1.00%) |
Jul 13, 2012 | 11.09 | 11.32 | 11.02 | 11.27 | 649,725 | +0.22(+1.98%) |
Jul 12, 2012 | 10.95 | 11.23 | 10.59 | 11.05 | 795,667 | -0.01(-0.07%) |
Jul 11, 2012 | 11.26 | 11.41 | 10.95 | 11.06 | 783,125 | -0.19(-1.68%) |
Jul 10, 2012 | 11.35 | 11.45 | 11.13 | 11.25 | 1,061,805 | -0.06(-0.53%) |
Jul 09, 2012 | 11.26 | 11.48 | 11.18 | 11.31 | 874,210 | +0.08(+0.67%) |
Jul 06, 2012 | 11.19 | 11.43 | 10.92 | 11.23 | 638,148 | -0.11(-0.93%) |
Jul 05, 2012 | 11.25 | 11.40 | 11.22 | 11.34 | 1,040,461 | +0.05(+0.47%) |
Jul 03, 2012 | 11.23 | 11.32 | 11.17 | 11.29 | 893,336 | +0.10(+0.88%) |
Jul 02, 2012 | 11.07 | 11.19 | 10.83 | 11.19 | 661,695 | +0.14(+1.23%) |
Jun 29, 2012 | 11.02 | 11.12 | 10.93 | 11.05 | 983,479 | +0.29(+2.66%) |
Jun 28, 2012 | 10.25 | 10.84 | 10.25 | 10.77 | 932,138 | +0.45(+4.31%) |
Jun 27, 2012 | 10.03 | 10.44 | 9.981 | 10.32 | 508,094 | +0.33(+3.32%) |
Jun 26, 2012 | 10.03 | 10.15 | 9.905 | 9.988 | 661,395 | +0.00(+0.00%) |
Jun 25, 2012 | 10.03 | 10.09 | 9.951 | 9.988 | 768,779 | -0.20(-1.93%) |
Jun 22, 2012 | 10.23 | 10.25 | 9.996 | 10.18 | 1,764,771 | +0.04(+0.37%) |
Jun 21, 2012 | 10.46 | 10.46 | 10.05 | 10.15 | 1,045,891 | -0.28(-2.68%) |
Jun 20, 2012 | 10.48 | 10.69 | 10.29 | 10.43 | 1,394,399 | -0.02(-0.14%) |
Jun 19, 2012 | 10.46 | 10.67 | 10.40 | 10.44 | 2,309,929 | +0.05(+0.44%) |
Jun 18, 2012 | 10.46 | 10.65 | 10.28 | 10.40 | 1,018,704 | -0.15(-1.43%) |
Jun 15, 2012 | 10.22 | 10.58 | 10.10 | 10.55 | 2,060,458 | +0.33(+3.25%) |
Jun 14, 2012 | 10.11 | 10.28 | 10.03 | 10.21 | 397,633 | +0.09(+0.89%) |
Jun 13, 2012 | 10.18 | 10.31 | 10.06 | 10.12 | 586,886 | -0.07(-0.67%) |
Jun 12, 2012 | 10.28 | 10.40 | 10.06 | 10.19 | 1,132,934 | -0.03(-0.30%) |
Jun 11, 2012 | 10.76 | 10.82 | 10.22 | 10.22 | 1,161,661 | -0.41(-3.90%) |
Jun 08, 2012 | 10.78 | 10.78 | 10.52 | 10.64 | 683,219 | -0.19(-1.74%) |
Jun 07, 2012 | 11.03 | 11.32 | 10.77 | 10.83 | 1,140,804 | +0.00(+0.00%) |
Jun 06, 2012 | 10.76 | 10.90 | 10.63 | 10.83 | 684,152 | +0.15(+1.41%) |
Jun 05, 2012 | 10.59 | 10.78 | 10.37 | 10.67 | 1,074,346 | +0.03(+0.28%) |
Jun 04, 2012 | 10.61 | 10.72 | 10.35 | 10.64 | 887,085 | +0.08(+0.71%) |