Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.12 | 14.19 | 13.68 | 13.75 | 8,331,641 | -0.24(-1.75%) |
Aug 30, 2012 | 14.27 | 14.28 | 13.84 | 13.99 | 9,760,712 | -0.58(-3.95%) |
Aug 29, 2012 | 14.42 | 14.67 | 14.42 | 14.57 | 6,435,663 | +0.58(+4.11%) |
Aug 27, 2012 | 14.03 | 14.08 | 13.81 | 13.99 | 7,341,384 | +0.01(+0.06%) |
Aug 24, 2012 | 14.30 | 14.34 | 13.91 | 13.98 | 8,932,008 | -0.39(-2.69%) |
Aug 23, 2012 | 14.35 | 14.57 | 14.26 | 14.37 | 7,469,343 | -0.02(-0.16%) |
Aug 22, 2012 | 14.27 | 14.46 | 14.16 | 14.39 | 9,684,757 | +0.05(+0.33%) |
Aug 21, 2012 | 14.46 | 14.67 | 14.30 | 14.35 | 9,974,993 | -0.10(-0.71%) |
Aug 20, 2012 | 14.50 | 14.65 | 14.33 | 14.45 | 9,424,453 | -0.09(-0.65%) |
Aug 17, 2012 | 14.65 | 14.79 | 14.48 | 14.54 | 9,413,479 | -0.11(-0.75%) |
Aug 16, 2012 | 14.87 | 15.03 | 14.65 | 14.65 | 12,590,898 | +0.12(+0.81%) |
Aug 15, 2012 | 14.33 | 14.65 | 14.33 | 14.53 | 11,361,938 | +0.29(+2.05%) |
Aug 14, 2012 | 14.93 | 14.93 | 14.12 | 14.24 | 16,453,779 | -0.67(-4.49%) |
Aug 13, 2012 | 15.09 | 15.21 | 14.76 | 14.91 | 7,126,826 | -0.25(-1.66%) |
Aug 10, 2012 | 15.16 | 15.24 | 14.98 | 15.17 | 8,205,499 | -0.13(-0.82%) |
Aug 09, 2012 | 14.82 | 15.43 | 14.76 | 15.29 | 13,873,373 | +0.50(+3.36%) |
Aug 08, 2012 | 14.96 | 15.16 | 14.72 | 14.79 | 7,947,452 | -0.22(-1.47%) |
Aug 07, 2012 | 14.74 | 15.23 | 14.74 | 15.02 | 13,296,585 | +0.33(+2.25%) |
Aug 06, 2012 | 14.31 | 14.75 | 14.30 | 14.68 | 13,621,088 | +0.43(+3.04%) |
Aug 03, 2012 | 14.08 | 14.30 | 13.94 | 14.25 | 9,843,264 | +0.39(+2.84%) |
Aug 02, 2012 | 13.66 | 14.12 | 13.54 | 13.86 | 17,758,018 | -0.10(-0.73%) |
Aug 01, 2012 | 13.81 | 14.24 | 12.75 | 13.96 | 52,497,936 | +0.14(+1.03%) |
Jul 31, 2012 | 13.85 | 13.99 | 13.57 | 13.82 | 12,788,852 | -0.02(-0.11%) |
Jul 30, 2012 | 13.94 | 14.18 | 13.64 | 13.83 | 13,365,455 | -0.19(-1.35%) |
Jul 27, 2012 | 13.39 | 14.16 | 13.23 | 14.02 | 20,364,948 | +0.76(+5.70%) |
Jul 26, 2012 | 13.12 | 13.38 | 12.90 | 13.27 | 17,036,948 | +0.26(+2.00%) |
Jul 25, 2012 | 12.65 | 13.40 | 12.56 | 13.01 | 27,183,330 | +1.33(+11.37%) |
Jul 24, 2012 | 11.89 | 11.97 | 11.47 | 11.68 | 18,804,034 | -0.32(-2.66%) |
Jul 23, 2012 | 12.04 | 12.06 | 11.57 | 12.00 | 7,283,192 | -0.34(-2.75%) |
Jul 20, 2012 | 12.39 | 12.57 | 12.23 | 12.34 | 12,583,032 | -0.15(-1.20%) |
Jul 19, 2012 | 12.07 | 12.50 | 12.06 | 12.49 | 14,080,554 | +0.50(+4.14%) |
Jul 18, 2012 | 11.23 | 12.13 | 11.22 | 11.99 | 12,981,912 | +0.74(+6.59%) |
Jul 17, 2012 | 11.29 | 11.33 | 11.04 | 11.25 | 7,573,640 | -0.02(-0.14%) |
Jul 16, 2012 | 11.39 | 11.47 | 11.19 | 11.26 | 8,824,968 | -0.17(-1.45%) |
Jul 13, 2012 | 11.48 | 11.59 | 11.38 | 11.43 | 6,750,188 | -0.01(-0.07%) |
Jul 12, 2012 | 11.45 | 11.54 | 11.17 | 11.44 | 11,714,114 | -0.13(-1.16%) |
Jul 11, 2012 | 11.66 | 11.82 | 11.45 | 11.57 | 8,922,961 | -0.13(-1.08%) |
Jul 10, 2012 | 12.08 | 12.29 | 11.63 | 11.70 | 8,343,069 | -0.28(-2.37%) |
Jul 09, 2012 | 12.23 | 12.23 | 11.89 | 11.98 | 6,274,673 | -0.30(-2.44%) |
Jul 06, 2012 | 12.51 | 12.52 | 12.15 | 12.28 | 5,863,423 | -0.43(-3.41%) |
Jul 05, 2012 | 12.65 | 12.88 | 12.54 | 12.71 | 4,853,341 | -0.01(-0.06%) |
Jul 03, 2012 | 12.51 | 12.79 | 12.48 | 12.72 | 2,351,570 | +0.23(+1.83%) |
Jul 02, 2012 | 12.80 | 12.81 | 12.41 | 12.49 | 5,506,276 | -0.36(-2.82%) |
Jun 29, 2012 | 12.41 | 12.86 | 12.41 | 12.86 | 8,558,688 | +0.61(+5.02%) |
Jun 28, 2012 | 12.16 | 12.36 | 12.07 | 12.24 | 8,678,035 | -0.04(-0.32%) |
Jun 27, 2012 | 12.15 | 12.36 | 12.10 | 12.28 | 6,416,037 | +0.10(+0.84%) |
Jun 26, 2012 | 12.27 | 12.38 | 12.09 | 12.18 | 7,822,034 | -0.11(-0.90%) |
Jun 25, 2012 | 12.46 | 12.46 | 12.15 | 12.29 | 5,924,141 | -0.35(-2.81%) |
Jun 22, 2012 | 12.58 | 12.73 | 12.47 | 12.64 | 18,083,698 | +0.13(+1.01%) |
Jun 21, 2012 | 13.09 | 13.16 | 12.47 | 12.52 | 11,845,520 | -0.67(-5.08%) |
Jun 20, 2012 | 13.01 | 13.27 | 12.94 | 13.19 | 8,375,167 | +0.21(+1.64%) |
Jun 19, 2012 | 12.96 | 13.16 | 12.90 | 12.97 | 11,867,709 | +0.09(+0.67%) |
Jun 18, 2012 | 12.86 | 12.97 | 12.77 | 12.89 | 9,762,962 | -0.06(-0.49%) |
Jun 15, 2012 | 12.75 | 12.96 | 12.67 | 12.95 | 11,993,915 | +0.18(+1.42%) |
Jun 14, 2012 | 12.90 | 12.94 | 12.57 | 12.77 | 12,996,255 | -0.13(-0.98%) |
Jun 13, 2012 | 13.08 | 13.24 | 12.79 | 12.90 | 15,260,997 | -0.20(-1.51%) |
Jun 12, 2012 | 13.13 | 13.18 | 12.87 | 13.09 | 11,881,133 | +0.17(+1.28%) |
Jun 11, 2012 | 13.41 | 13.52 | 12.91 | 12.93 | 11,481,309 | -0.39(-2.90%) |
Jun 08, 2012 | 13.14 | 13.38 | 13.01 | 13.31 | 16,690,685 | +0.25(+1.93%) |
Jun 07, 2012 | 13.60 | 13.70 | 12.98 | 13.06 | 20,787,050 | -0.72(-5.21%) |
Jun 06, 2012 | 13.49 | 13.81 | 13.44 | 13.78 | 8,205,093 | +0.38(+2.82%) |
Jun 05, 2012 | 13.19 | 13.51 | 13.16 | 13.40 | 8,378,417 | +0.23(+1.74%) |
Jun 04, 2012 | 13.28 | 13.39 | 13.03 | 13.17 | 10,599,458 | -0.09(-0.65%) |