Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.54 | 13.00 | 12.34 | 13.00 | 1,892,075 | +0.62(+5.01%) |
Aug 30, 2012 | 12.62 | 12.63 | 12.33 | 12.38 | 1,052,204 | -0.17(-1.35%) |
Aug 29, 2012 | 12.67 | 12.68 | 12.52 | 12.55 | 787,937 | -0.05(-0.40%) |
Aug 27, 2012 | 12.61 | 12.80 | 12.58 | 12.60 | 1,976,798 | +0.05(+0.40%) |
Aug 24, 2012 | 12.42 | 12.56 | 12.39 | 12.55 | 1,771,922 | +0.16(+1.29%) |
Aug 23, 2012 | 12.42 | 12.54 | 12.33 | 12.39 | 1,845,550 | +0.27(+2.23%) |
Aug 22, 2012 | 12.00 | 12.15 | 11.96 | 12.12 | 1,542,970 | +0.20(+1.68%) |
Aug 21, 2012 | 11.87 | 12.01 | 11.87 | 11.92 | 1,454,456 | +0.21(+1.79%) |
Aug 20, 2012 | 11.45 | 11.78 | 11.45 | 11.71 | 1,317,364 | +0.27(+2.36%) |
Aug 17, 2012 | 11.50 | 11.52 | 11.41 | 11.44 | 379,376 | -0.06(-0.52%) |
Aug 16, 2012 | 11.39 | 11.52 | 11.34 | 11.50 | 885,340 | +0.16(+1.41%) |
Aug 15, 2012 | 11.38 | 11.43 | 11.32 | 11.34 | 342,239 | -0.01(-0.09%) |
Aug 14, 2012 | 11.32 | 11.36 | 11.30 | 11.35 | 625,873 | +0.04(+0.35%) |
Aug 13, 2012 | 11.40 | 11.42 | 11.31 | 11.31 | 390,116 | -0.12(-1.05%) |
Aug 10, 2012 | 11.33 | 11.50 | 11.29 | 11.43 | 1,403,253 | -0.01(-0.09%) |
Aug 09, 2012 | 11.36 | 11.45 | 11.35 | 11.44 | 614,800 | +0.05(+0.44%) |
Aug 08, 2012 | 11.35 | 11.43 | 11.34 | 11.39 | 551,321 | -0.01(-0.09%) |
Aug 07, 2012 | 11.43 | 11.45 | 11.37 | 11.40 | 656,065 | +0.07(+0.62%) |
Aug 06, 2012 | 11.31 | 11.38 | 11.28 | 11.33 | 614,257 | +0.02(+0.18%) |
Aug 03, 2012 | 11.15 | 11.37 | 11.13 | 11.31 | 525,445 | +0.27(+2.45%) |
Aug 02, 2012 | 11.09 | 11.14 | 11.01 | 11.04 | 511,320 | -0.08(-0.72%) |
Aug 01, 2012 | 11.08 | 11.20 | 11.05 | 11.12 | 741,517 | -0.20(-1.77%) |
Jul 31, 2012 | 11.41 | 11.45 | 11.30 | 11.32 | 1,173,217 | -0.07(-0.61%) |
Jul 30, 2012 | 11.26 | 11.44 | 11.24 | 11.39 | 2,438,921 | +0.11(+0.98%) |
Jul 27, 2012 | 11.29 | 11.30 | 11.16 | 11.28 | 1,550,654 | +0.08(+0.71%) |
Jul 26, 2012 | 11.28 | 11.35 | 11.18 | 11.20 | 1,936,195 | +0.02(+0.18%) |
Jul 25, 2012 | 11.15 | 11.22 | 11.06 | 11.18 | 1,102,665 | +0.13(+1.18%) |
Jul 24, 2012 | 11.07 | 11.12 | 10.91 | 11.05 | 679,433 | -0.01(-0.09%) |
Jul 23, 2012 | 10.94 | 11.11 | 10.93 | 11.06 | 644,738 | -0.09(-0.81%) |
Jul 20, 2012 | 10.97 | 11.15 | 10.95 | 11.15 | 1,030,200 | +0.05(+0.45%) |
Jul 19, 2012 | 11.09 | 11.14 | 11.06 | 11.10 | 1,186,804 | +0.03(+0.27%) |
Jul 18, 2012 | 11.01 | 11.11 | 10.98 | 11.07 | 1,040,008 | +0.02(+0.18%) |
Jul 17, 2012 | 11.05 | 11.11 | 10.93 | 11.05 | 1,848,954 | -0.02(-0.18%) |
Jul 16, 2012 | 11.07 | 11.12 | 11.02 | 11.07 | 1,482,149 | +0.00(+0.00%) |
Jul 13, 2012 | 11.03 | 11.14 | 11.03 | 11.07 | 3,030,137 | +0.02(+0.18%) |
Jul 12, 2012 | 10.93 | 11.07 | 10.87 | 11.05 | 9,753,565 | -0.43(-3.75%) |
Jul 11, 2012 | 11.51 | 11.60 | 11.44 | 11.48 | 323,147 | +0.06(+0.53%) |
Jul 10, 2012 | 11.68 | 11.71 | 11.39 | 11.42 | 347,056 | -0.23(-1.97%) |
Jul 09, 2012 | 11.58 | 11.70 | 11.58 | 11.65 | 178,308 | +0.11(+0.95%) |
Jul 06, 2012 | 11.63 | 11.66 | 11.48 | 11.54 | 411,412 | -0.25(-2.12%) |
Jul 05, 2012 | 11.69 | 11.84 | 11.68 | 11.79 | 285,645 | -0.20(-1.67%) |
Jul 03, 2012 | 11.91 | 12.05 | 11.88 | 11.99 | 460,406 | +0.36(+3.10%) |
Jul 02, 2012 | 11.37 | 11.68 | 11.15 | 11.63 | 233,038 | +0.05(+0.43%) |
Jun 29, 2012 | 11.63 | 11.72 | 11.50 | 11.58 | 471,157 | +0.43(+3.86%) |
Jun 28, 2012 | 11.34 | 11.38 | 11.00 | 11.15 | 987,715 | -0.31(-2.71%) |
Jun 27, 2012 | 11.57 | 11.63 | 11.34 | 11.46 | 255,173 | -0.06(-0.52%) |
Jun 26, 2012 | 11.61 | 11.65 | 11.41 | 11.52 | 316,863 | -0.22(-1.87%) |
Jun 25, 2012 | 11.40 | 11.75 | 11.36 | 11.74 | 326,265 | +0.28(+2.44%) |
Jun 22, 2012 | 11.38 | 11.46 | 11.27 | 11.46 | 484,362 | +0.03(+0.26%) |
Jun 21, 2012 | 11.68 | 11.77 | 11.35 | 11.43 | 732,241 | -0.50(-4.19%) |
Jun 20, 2012 | 11.95 | 12.24 | 11.75 | 11.93 | 456,610 | -0.16(-1.32%) |
Jun 19, 2012 | 12.22 | 12.22 | 12.00 | 12.09 | 307,994 | -0.07(-0.58%) |
Jun 18, 2012 | 12.09 | 12.22 | 12.01 | 12.16 | 284,158 | +0.03(+0.25%) |
Jun 15, 2012 | 12.21 | 12.21 | 12.12 | 12.13 | 281,430 | -0.02(-0.16%) |
Jun 14, 2012 | 12.30 | 12.30 | 11.98 | 12.15 | 549,717 | -0.09(-0.74%) |
Jun 13, 2012 | 12.33 | 12.33 | 12.18 | 12.24 | 491,605 | +0.04(+0.33%) |
Jun 12, 2012 | 12.25 | 12.26 | 12.12 | 12.20 | 252,394 | +0.14(+1.16%) |
Jun 11, 2012 | 12.15 | 12.15 | 11.98 | 12.06 | 345,463 | +0.00(+0.00%) |
Jun 08, 2012 | 11.96 | 12.10 | 11.91 | 12.06 | 320,489 | -0.05(-0.41%) |
Jun 07, 2012 | 12.59 | 12.61 | 12.00 | 12.11 | 660,687 | -0.35(-2.81%) |
Jun 06, 2012 | 12.53 | 12.64 | 12.35 | 12.46 | 843,745 | +0.39(+3.25%) |
Jun 05, 2012 | 11.96 | 12.09 | 11.94 | 12.07 | 477,163 | +0.14(+1.16%) |
Jun 04, 2012 | 11.98 | 12.01 | 11.80 | 11.93 | 544,638 | -0.05(-0.42%) |