Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.47 | 12.59 | 12.32 | 12.43 | 1,111,973 | +0.05(+0.38%) |
Aug 30, 2012 | 12.63 | 12.63 | 12.25 | 12.38 | 993,394 | -0.31(-2.41%) |
Aug 29, 2012 | 12.43 | 12.74 | 12.38 | 12.68 | 998,310 | +0.39(+3.19%) |
Aug 27, 2012 | 12.34 | 12.44 | 12.25 | 12.29 | 931,902 | +0.06(+0.51%) |
Aug 24, 2012 | 12.07 | 12.32 | 12.06 | 12.23 | 1,570,978 | +0.09(+0.78%) |
Aug 23, 2012 | 12.47 | 12.47 | 12.09 | 12.14 | 1,135,196 | -0.33(-2.64%) |
Aug 22, 2012 | 12.66 | 12.76 | 12.39 | 12.46 | 1,391,997 | -0.22(-1.73%) |
Aug 21, 2012 | 12.64 | 13.02 | 12.59 | 12.68 | 2,165,670 | +0.09(+0.75%) |
Aug 20, 2012 | 12.50 | 12.62 | 12.39 | 12.59 | 1,405,974 | +0.09(+0.75%) |
Aug 17, 2012 | 12.39 | 12.50 | 12.33 | 12.50 | 1,280,636 | +0.16(+1.27%) |
Aug 16, 2012 | 12.17 | 12.47 | 12.07 | 12.34 | 2,926,995 | +0.19(+1.55%) |
Aug 15, 2012 | 12.01 | 12.20 | 11.89 | 12.15 | 1,487,319 | +0.05(+0.39%) |
Aug 14, 2012 | 12.34 | 12.45 | 12.03 | 12.10 | 1,984,171 | -0.18(-1.47%) |
Aug 13, 2012 | 12.25 | 12.29 | 12.11 | 12.28 | 1,094,458 | +0.06(+0.51%) |
Aug 10, 2012 | 12.28 | 12.34 | 12.09 | 12.22 | 1,274,586 | -0.13(-1.02%) |
Aug 09, 2012 | 12.30 | 12.38 | 12.22 | 12.35 | 1,057,805 | +0.01(+0.06%) |
Aug 08, 2012 | 12.32 | 12.39 | 12.25 | 12.34 | 829,021 | +0.00(+0.00%) |
Aug 07, 2012 | 12.24 | 12.48 | 12.16 | 12.34 | 984,980 | +0.18(+1.48%) |
Aug 06, 2012 | 11.88 | 12.22 | 11.85 | 12.16 | 907,029 | +0.31(+2.65%) |
Aug 03, 2012 | 11.64 | 12.03 | 11.54 | 11.85 | 2,312,887 | +0.42(+3.71%) |
Aug 02, 2012 | 11.66 | 11.77 | 11.31 | 11.42 | 1,883,087 | -0.30(-2.54%) |
Aug 01, 2012 | 11.89 | 11.92 | 11.71 | 11.72 | 1,824,675 | -0.10(-0.86%) |
Jul 31, 2012 | 11.66 | 11.90 | 11.65 | 11.82 | 2,981,921 | +0.06(+0.53%) |
Jul 30, 2012 | 11.65 | 11.90 | 11.63 | 11.76 | 3,771,195 | +0.05(+0.47%) |
Jul 27, 2012 | 11.36 | 11.79 | 11.23 | 11.70 | 2,450,785 | +0.35(+3.11%) |
Jul 26, 2012 | 11.27 | 11.46 | 11.07 | 11.35 | 2,375,259 | +0.28(+2.55%) |
Jul 25, 2012 | 11.08 | 11.20 | 10.98 | 11.07 | 2,193,860 | +0.07(+0.64%) |
Jul 24, 2012 | 10.61 | 11.03 | 10.51 | 11.00 | 2,901,356 | +0.37(+3.47%) |
Jul 23, 2012 | 10.64 | 10.78 | 10.50 | 10.63 | 3,834,928 | -0.23(-2.13%) |
Jul 20, 2012 | 11.16 | 11.20 | 10.69 | 10.86 | 4,859,319 | -0.40(-3.52%) |
Jul 19, 2012 | 11.81 | 11.96 | 11.25 | 11.26 | 3,070,702 | -0.35(-3.04%) |
Jul 18, 2012 | 12.71 | 12.76 | 11.49 | 11.61 | 3,913,156 | -1.18(-9.20%) |
Jul 17, 2012 | 12.52 | 12.91 | 12.28 | 12.79 | 2,811,051 | +0.40(+3.23%) |
Jul 16, 2012 | 12.72 | 12.75 | 12.36 | 12.39 | 2,643,318 | -0.32(-2.53%) |
Jul 13, 2012 | 12.21 | 12.78 | 12.21 | 12.71 | 1,827,761 | +0.51(+4.18%) |
Jul 12, 2012 | 12.15 | 12.27 | 12.08 | 12.20 | 2,201,084 | -0.12(-0.95%) |
Jul 11, 2012 | 12.12 | 12.38 | 12.03 | 12.32 | 1,399,473 | +0.24(+2.01%) |
Jul 10, 2012 | 12.34 | 12.40 | 11.92 | 12.07 | 1,475,127 | -0.20(-1.60%) |
Jul 09, 2012 | 12.63 | 12.71 | 12.06 | 12.27 | 1,325,128 | -0.43(-3.40%) |
Jul 06, 2012 | 12.72 | 12.75 | 12.55 | 12.70 | 1,296,051 | -0.12(-0.92%) |
Jul 05, 2012 | 13.06 | 13.13 | 12.79 | 12.82 | 1,268,698 | -0.31(-2.39%) |
Jul 03, 2012 | 13.03 | 13.25 | 12.97 | 13.13 | 713,474 | +0.12(+0.90%) |
Jul 02, 2012 | 12.93 | 13.16 | 12.72 | 13.01 | 1,560,831 | -0.02(-0.12%) |
Jun 29, 2012 | 12.98 | 13.21 | 12.82 | 13.03 | 2,565,086 | +0.28(+2.22%) |
Jun 28, 2012 | 11.95 | 12.80 | 11.86 | 12.75 | 2,977,385 | +0.68(+5.66%) |
Jun 27, 2012 | 11.77 | 12.14 | 11.61 | 12.06 | 1,680,662 | +0.28(+2.36%) |
Jun 26, 2012 | 11.64 | 11.83 | 11.47 | 11.79 | 1,326,102 | +0.16(+1.38%) |
Jun 25, 2012 | 11.90 | 11.99 | 11.58 | 11.63 | 1,200,079 | -0.58(-4.76%) |
Jun 22, 2012 | 12.02 | 12.27 | 11.99 | 12.21 | 2,017,546 | +0.26(+2.20%) |
Jun 21, 2012 | 12.16 | 12.39 | 11.89 | 11.94 | 2,929,439 | -0.22(-1.84%) |
Jun 20, 2012 | 11.72 | 12.20 | 11.64 | 12.17 | 2,591,052 | +0.46(+3.95%) |
Jun 19, 2012 | 11.26 | 11.94 | 11.23 | 11.70 | 2,727,319 | +0.52(+4.63%) |
Jun 18, 2012 | 11.40 | 11.49 | 11.07 | 11.19 | 2,365,504 | -0.01(-0.07%) |
Jun 15, 2012 | 10.68 | 11.26 | 10.65 | 11.19 | 6,693,160 | +0.54(+5.08%) |
Jun 14, 2012 | 10.68 | 10.93 | 10.60 | 10.65 | 3,725,032 | -0.06(-0.59%) |
Jun 13, 2012 | 11.63 | 11.63 | 10.68 | 10.72 | 5,279,422 | -0.85(-7.39%) |
Jun 12, 2012 | 11.66 | 11.77 | 11.46 | 11.57 | 2,616,842 | -0.04(-0.34%) |
Jun 11, 2012 | 11.99 | 12.14 | 11.59 | 11.61 | 1,983,003 | -0.41(-3.39%) |
Jun 08, 2012 | 11.63 | 12.04 | 11.38 | 12.02 | 1,321,758 | +0.32(+2.75%) |
Jun 07, 2012 | 11.65 | 11.98 | 11.65 | 11.70 | 1,915,118 | +0.12(+1.02%) |
Jun 06, 2012 | 11.22 | 11.63 | 11.21 | 11.58 | 2,106,339 | +0.46(+4.09%) |
Jun 05, 2012 | 10.74 | 11.14 | 10.73 | 11.12 | 2,559,656 | +0.34(+3.13%) |
Jun 04, 2012 | 11.27 | 11.30 | 10.67 | 10.79 | 3,001,371 | -0.41(-3.64%) |