Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.94 | 11.95 | 11.60 | 11.80 | 805,892 | -0.05(-0.42%) |
Aug 30, 2012 | 11.78 | 11.89 | 11.64 | 11.85 | 1,406,502 | +0.01(+0.08%) |
Aug 29, 2012 | 11.58 | 12.01 | 11.50 | 11.84 | 1,488,046 | +0.33(+2.83%) |
Aug 27, 2012 | 11.73 | 11.78 | 11.46 | 11.51 | 1,207,964 | -0.19(-1.60%) |
Aug 24, 2012 | 11.54 | 11.79 | 11.53 | 11.70 | 1,309,785 | +0.17(+1.45%) |
Aug 23, 2012 | 11.68 | 11.83 | 11.49 | 11.53 | 2,095,505 | -0.23(-1.93%) |
Aug 22, 2012 | 11.69 | 11.84 | 11.44 | 11.76 | 1,164,521 | +0.09(+0.76%) |
Aug 21, 2012 | 11.95 | 12.03 | 11.41 | 11.67 | 2,412,420 | -0.23(-1.91%) |
Aug 20, 2012 | 11.83 | 12.00 | 11.74 | 11.90 | 1,210,617 | +0.01(+0.08%) |
Aug 17, 2012 | 12.41 | 12.43 | 11.75 | 11.89 | 3,778,075 | -0.62(-4.97%) |
Aug 16, 2012 | 12.48 | 12.59 | 12.29 | 12.51 | 1,432,375 | +0.18(+1.44%) |
Aug 15, 2012 | 12.09 | 12.58 | 12.09 | 12.33 | 2,070,536 | +0.27(+2.21%) |
Aug 14, 2012 | 12.36 | 12.46 | 12.06 | 12.07 | 2,688,836 | -0.40(-3.24%) |
Aug 13, 2012 | 12.32 | 12.50 | 12.25 | 12.47 | 1,608,426 | +0.22(+1.77%) |
Aug 10, 2012 | 12.23 | 12.58 | 12.11 | 12.25 | 3,042,687 | +0.31(+2.56%) |
Aug 09, 2012 | 12.03 | 12.04 | 11.66 | 11.95 | 2,540,888 | +0.30(+2.56%) |
Aug 08, 2012 | 13.17 | 13.26 | 11.55 | 11.65 | 7,408,894 | -1.94(-14.25%) |
Aug 07, 2012 | 13.57 | 13.69 | 13.33 | 13.59 | 1,308,362 | +0.06(+0.44%) |
Aug 06, 2012 | 13.45 | 13.80 | 13.34 | 13.53 | 1,095,318 | +0.09(+0.66%) |
Aug 03, 2012 | 13.33 | 13.90 | 13.23 | 13.44 | 979,674 | +0.22(+1.64%) |
Aug 02, 2012 | 13.53 | 13.64 | 13.06 | 13.22 | 1,779,396 | -0.35(-2.55%) |
Aug 01, 2012 | 13.80 | 14.15 | 13.53 | 13.57 | 1,756,050 | -0.24(-1.72%) |
Jul 31, 2012 | 14.91 | 15.03 | 13.76 | 13.80 | 3,105,431 | -1.29(-8.56%) |
Jul 30, 2012 | 15.30 | 15.50 | 14.80 | 15.10 | 1,930,362 | -0.05(-0.33%) |
Jul 27, 2012 | 15.71 | 15.93 | 15.03 | 15.15 | 3,755,492 | -0.54(-3.43%) |
Jul 26, 2012 | 15.89 | 16.05 | 15.56 | 15.68 | 2,188,671 | +0.14(+0.92%) |
Jul 25, 2012 | 16.67 | 16.96 | 15.44 | 15.54 | 2,653,504 | +0.12(+0.77%) |
Jul 24, 2012 | 15.65 | 15.73 | 15.21 | 15.42 | 889,964 | -0.09(-0.57%) |
Jul 23, 2012 | 15.39 | 15.69 | 14.91 | 15.51 | 1,002,809 | -0.16(-1.01%) |
Jul 20, 2012 | 16.07 | 16.15 | 15.62 | 15.67 | 1,176,837 | -0.50(-3.11%) |
Jul 19, 2012 | 16.35 | 16.47 | 16.00 | 16.17 | 832,870 | -0.15(-0.91%) |
Jul 18, 2012 | 16.29 | 16.61 | 16.14 | 16.32 | 1,805,264 | -0.07(-0.42%) |
Jul 17, 2012 | 16.69 | 17.00 | 16.21 | 16.39 | 1,125,429 | -0.19(-1.13%) |
Jul 16, 2012 | 16.47 | 17.19 | 16.39 | 16.58 | 1,803,918 | +0.47(+2.94%) |
Jul 13, 2012 | 16.05 | 16.47 | 16.03 | 16.10 | 982,911 | +0.17(+1.05%) |
Jul 12, 2012 | 15.69 | 16.04 | 15.07 | 15.93 | 1,215,180 | +0.18(+1.13%) |
Jul 11, 2012 | 16.56 | 16.57 | 15.44 | 15.76 | 1,965,859 | -0.80(-4.86%) |
Jul 10, 2012 | 16.88 | 17.25 | 16.33 | 16.56 | 1,508,178 | -0.26(-1.55%) |
Jul 09, 2012 | 16.77 | 17.02 | 16.54 | 16.82 | 1,754,736 | +0.11(+0.65%) |
Jul 06, 2012 | 16.18 | 16.75 | 15.89 | 16.71 | 1,218,672 | +0.47(+2.92%) |
Jul 05, 2012 | 15.69 | 16.67 | 15.54 | 16.24 | 2,225,150 | +0.70(+4.51%) |
Jul 03, 2012 | 15.96 | 16.02 | 15.50 | 15.54 | 972,114 | -0.25(-1.56%) |
Jul 02, 2012 | 15.42 | 15.79 | 15.19 | 15.79 | 2,036,659 | +0.43(+2.83%) |
Jun 29, 2012 | 14.16 | 15.42 | 14.16 | 15.35 | 3,802,709 | +0.25(+1.63%) |
Jun 28, 2012 | 14.73 | 15.25 | 14.61 | 15.11 | 1,939,522 | +0.28(+1.86%) |
Jun 27, 2012 | 14.31 | 14.85 | 14.31 | 14.83 | 1,932,075 | +0.57(+4.01%) |
Jun 26, 2012 | 14.57 | 14.83 | 14.21 | 14.26 | 2,128,081 | -0.25(-1.73%) |
Jun 25, 2012 | 13.53 | 14.96 | 13.38 | 14.51 | 4,134,956 | +0.80(+5.83%) |
Jun 22, 2012 | 13.59 | 13.81 | 13.14 | 13.71 | 1,409,985 | +0.40(+3.00%) |
Jun 21, 2012 | 13.75 | 14.08 | 13.22 | 13.31 | 2,054,448 | -0.36(-2.60%) |
Jun 20, 2012 | 13.01 | 13.80 | 12.85 | 13.67 | 1,718,168 | +0.53(+4.06%) |
Jun 19, 2012 | 13.06 | 13.27 | 12.79 | 13.13 | 1,999,676 | +0.14(+1.06%) |
Jun 18, 2012 | 12.36 | 13.17 | 12.34 | 12.99 | 2,029,595 | +0.64(+5.19%) |
Jun 15, 2012 | 11.92 | 12.50 | 11.64 | 12.35 | 2,408,700 | +0.43(+3.64%) |
Jun 14, 2012 | 11.22 | 11.94 | 11.17 | 11.92 | 1,982,701 | +0.75(+6.71%) |
Jun 13, 2012 | 11.49 | 11.74 | 10.98 | 11.17 | 1,847,386 | -0.39(-3.41%) |
Jun 12, 2012 | 11.45 | 11.88 | 11.25 | 11.56 | 1,356,844 | +0.17(+1.47%) |
Jun 11, 2012 | 11.74 | 11.83 | 11.35 | 11.40 | 845,923 | -0.26(-2.20%) |
Jun 08, 2012 | 11.25 | 11.79 | 11.02 | 11.65 | 787,967 | +0.40(+3.60%) |
Jun 07, 2012 | 11.95 | 12.02 | 11.21 | 11.25 | 1,828,425 | -0.60(-5.08%) |
Jun 06, 2012 | 11.81 | 12.04 | 11.64 | 11.85 | 1,240,691 | +0.09(+0.76%) |
Jun 05, 2012 | 10.94 | 11.78 | 10.94 | 11.76 | 1,607,967 | +0.78(+7.10%) |
Jun 04, 2012 | 10.77 | 11.07 | 10.61 | 10.98 | 1,320,841 | +0.12(+1.09%) |