Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.46 | 14.58 | 14.38 | 14.46 | 4,469,078 | +0.12(+0.81%) |
Aug 30, 2012 | 14.36 | 14.41 | 14.25 | 14.34 | 3,319,053 | -0.13(-0.89%) |
Aug 29, 2012 | 14.56 | 14.67 | 14.45 | 14.47 | 4,951,043 | +0.03(+0.21%) |
Aug 27, 2012 | 14.59 | 14.60 | 14.42 | 14.44 | 2,803,916 | -0.09(-0.63%) |
Aug 24, 2012 | 14.39 | 14.56 | 14.35 | 14.53 | 2,911,251 | +0.09(+0.59%) |
Aug 23, 2012 | 14.56 | 14.63 | 14.44 | 14.45 | 4,381,495 | -0.16(-1.09%) |
Aug 22, 2012 | 14.52 | 14.64 | 14.42 | 14.60 | 6,030,925 | +0.02(+0.13%) |
Aug 21, 2012 | 14.60 | 14.79 | 14.54 | 14.59 | 6,429,334 | +0.05(+0.38%) |
Aug 20, 2012 | 14.58 | 14.59 | 14.39 | 14.53 | 3,583,507 | -0.04(-0.28%) |
Aug 17, 2012 | 14.65 | 14.65 | 14.49 | 14.57 | 3,905,820 | -0.01(-0.08%) |
Aug 16, 2012 | 14.42 | 14.65 | 14.35 | 14.58 | 5,427,367 | +0.16(+1.13%) |
Aug 15, 2012 | 14.35 | 14.45 | 14.26 | 14.42 | 4,199,932 | +0.10(+0.68%) |
Aug 14, 2012 | 14.52 | 14.52 | 14.29 | 14.32 | 5,490,648 | -0.07(-0.46%) |
Aug 13, 2012 | 14.29 | 14.44 | 14.28 | 14.39 | 4,550,781 | +0.02(+0.17%) |
Aug 10, 2012 | 14.32 | 14.40 | 14.22 | 14.37 | 6,971,344 | +0.07(+0.47%) |
Aug 09, 2012 | 13.97 | 14.35 | 13.97 | 14.30 | 10,149,748 | +0.29(+2.08%) |
Aug 08, 2012 | 14.03 | 14.08 | 13.94 | 14.01 | 4,662,068 | +0.00(+0.00%) |
Aug 07, 2012 | 13.77 | 14.06 | 13.76 | 14.01 | 5,806,325 | +0.36(+2.62%) |
Aug 06, 2012 | 13.75 | 13.86 | 13.63 | 13.65 | 5,809,086 | -0.05(-0.40%) |
Aug 03, 2012 | 13.42 | 13.79 | 13.37 | 13.71 | 6,742,937 | +0.55(+4.15%) |
Aug 02, 2012 | 13.14 | 13.18 | 12.61 | 13.16 | 9,778,412 | -0.12(-0.87%) |
Aug 01, 2012 | 13.52 | 13.62 | 13.26 | 13.28 | 6,652,074 | -0.14(-1.04%) |
Jul 31, 2012 | 13.43 | 13.52 | 13.34 | 13.41 | 9,349,163 | -0.08(-0.63%) |
Jul 30, 2012 | 13.37 | 13.55 | 13.35 | 13.50 | 9,796,367 | +0.09(+0.68%) |
Jul 27, 2012 | 12.79 | 13.51 | 12.77 | 13.41 | 12,926,224 | +0.73(+5.79%) |
Jul 26, 2012 | 12.78 | 13.05 | 12.61 | 12.68 | 23,821,358 | +0.25(+2.05%) |
Jul 25, 2012 | 12.68 | 12.71 | 12.42 | 12.42 | 9,290,585 | -0.12(-0.97%) |
Jul 24, 2012 | 12.85 | 12.87 | 12.46 | 12.54 | 16,195,653 | -0.32(-2.45%) |
Jul 23, 2012 | 12.81 | 12.97 | 12.64 | 12.86 | 6,798,609 | -0.20(-1.53%) |
Jul 20, 2012 | 13.49 | 13.51 | 13.03 | 13.06 | 7,168,796 | -0.48(-3.58%) |
Jul 19, 2012 | 13.55 | 13.64 | 13.36 | 13.54 | 7,071,412 | +0.01(+0.09%) |
Jul 18, 2012 | 13.32 | 13.58 | 13.29 | 13.53 | 4,803,657 | +0.12(+0.86%) |
Jul 17, 2012 | 13.54 | 13.57 | 13.30 | 13.41 | 7,501,885 | +0.01(+0.09%) |
Jul 16, 2012 | 13.66 | 13.69 | 13.28 | 13.40 | 7,049,628 | -0.33(-2.38%) |
Jul 13, 2012 | 13.30 | 13.77 | 13.29 | 13.73 | 4,405,477 | +0.47(+3.57%) |
Jul 12, 2012 | 13.31 | 13.32 | 13.16 | 13.26 | 4,630,506 | -0.19(-1.44%) |
Jul 11, 2012 | 13.35 | 13.52 | 13.26 | 13.45 | 6,741,470 | +0.10(+0.73%) |
Jul 10, 2012 | 13.32 | 13.52 | 13.24 | 13.35 | 7,226,459 | +0.09(+0.69%) |
Jul 09, 2012 | 13.35 | 13.40 | 13.15 | 13.26 | 5,946,434 | -0.16(-1.17%) |
Jul 06, 2012 | 13.27 | 13.53 | 13.21 | 13.42 | 8,275,573 | -0.07(-0.54%) |
Jul 05, 2012 | 13.77 | 13.78 | 13.47 | 13.49 | 8,339,847 | -0.38(-2.71%) |
Jul 03, 2012 | 13.67 | 13.95 | 13.61 | 13.87 | 2,651,536 | +0.19(+1.42%) |
Jul 02, 2012 | 13.71 | 13.78 | 13.55 | 13.68 | 5,479,025 | -0.02(-0.18%) |
Jun 29, 2012 | 13.61 | 13.71 | 13.49 | 13.70 | 6,515,598 | +0.48(+3.62%) |
Jun 28, 2012 | 12.93 | 13.22 | 12.90 | 13.22 | 5,465,104 | +0.12(+0.88%) |
Jun 27, 2012 | 13.06 | 13.14 | 12.94 | 13.11 | 5,639,744 | +0.08(+0.60%) |
Jun 26, 2012 | 12.87 | 13.09 | 12.73 | 13.03 | 6,685,567 | +0.19(+1.46%) |
Jun 25, 2012 | 12.95 | 12.95 | 12.75 | 12.84 | 4,890,351 | -0.33(-2.49%) |
Jun 22, 2012 | 13.18 | 13.24 | 13.03 | 13.17 | 8,693,937 | +0.12(+0.93%) |
Jun 21, 2012 | 13.55 | 13.69 | 13.03 | 13.04 | 8,168,065 | -0.41(-3.06%) |
Jun 20, 2012 | 13.53 | 13.63 | 13.36 | 13.46 | 7,675,954 | -0.10(-0.72%) |
Jun 19, 2012 | 13.34 | 13.66 | 13.26 | 13.55 | 8,237,700 | +0.35(+2.62%) |
Jun 18, 2012 | 13.24 | 13.26 | 13.14 | 13.21 | 8,482,182 | -0.15(-1.09%) |
Jun 15, 2012 | 13.37 | 13.43 | 13.26 | 13.35 | 11,905,112 | +0.07(+0.55%) |
Jun 14, 2012 | 13.18 | 13.37 | 13.12 | 13.28 | 11,124,945 | +0.15(+1.15%) |
Jun 13, 2012 | 13.25 | 13.38 | 13.07 | 13.13 | 6,523,887 | -0.19(-1.41%) |
Jun 12, 2012 | 13.36 | 13.44 | 13.03 | 13.32 | 17,395,236 | -0.23(-1.70%) |
Jun 11, 2012 | 14.00 | 14.01 | 13.53 | 13.55 | 4,837,644 | -0.28(-2.06%) |
Jun 08, 2012 | 13.54 | 13.84 | 13.34 | 13.83 | 9,282,101 | +0.21(+1.51%) |
Jun 07, 2012 | 13.84 | 13.95 | 13.58 | 13.63 | 9,229,554 | +0.01(+0.09%) |
Jun 06, 2012 | 13.22 | 13.61 | 13.15 | 13.61 | 8,158,472 | +0.56(+4.27%) |
Jun 05, 2012 | 12.55 | 13.08 | 12.54 | 13.06 | 6,844,728 | +0.45(+3.61%) |
Jun 04, 2012 | 12.64 | 12.73 | 12.48 | 12.60 | 5,951,880 | -0.04(-0.29%) |