Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.89 | 12.89 | 12.89 | 0 | +0.22(+1.74%) | |
Aug 30, 2012 | 12.90 | 12.99 | 12.63 | 12.67 | 854,417 | -0.23(-1.78%) |
Aug 29, 2012 | 12.86 | 12.99 | 12.78 | 12.90 | 1,665,861 | +0.01(+0.08%) |
Aug 27, 2012 | 13.03 | 13.05 | 12.85 | 12.89 | 1,067,222 | -0.09(-0.69%) |
Aug 24, 2012 | 13.11 | 13.12 | 12.89 | 12.98 | 1,436,878 | -0.14(-1.07%) |
Aug 23, 2012 | 13.03 | 13.18 | 12.85 | 13.12 | 1,714,497 | +0.30(+2.34%) |
Aug 22, 2012 | 12.37 | 12.84 | 12.25 | 12.82 | 1,826,175 | +0.49(+3.97%) |
Aug 21, 2012 | 12.42 | 12.73 | 12.28 | 12.33 | 1,895,718 | +0.19(+1.57%) |
Aug 20, 2012 | 11.87 | 12.20 | 11.59 | 12.14 | 966,719 | +0.29(+2.45%) |
Aug 17, 2012 | 11.79 | 12.04 | 11.78 | 11.85 | 1,607,662 | +0.19(+1.63%) |
Aug 16, 2012 | 11.30 | 11.68 | 11.18 | 11.66 | 1,951,043 | +0.45(+4.01%) |
Aug 15, 2012 | 11.34 | 11.40 | 11.01 | 11.21 | 1,426,130 | -0.12(-1.06%) |
Aug 14, 2012 | 11.26 | 11.59 | 11.15 | 11.33 | 959,330 | +0.15(+1.34%) |
Aug 13, 2012 | 11.36 | 11.61 | 11.10 | 11.18 | 672,891 | -0.20(-1.76%) |
Aug 11, 2012 | 11.22 | 11.47 | 11.19 | 11.38 | 745,245 | +0.00(+0.00%) |
Aug 10, 2012 | 11.22 | 11.47 | 11.19 | 11.38 | 745,245 | +0.17(+1.52%) |
Aug 09, 2012 | 11.24 | 11.43 | 11.05 | 11.21 | 664,017 | -0.01(-0.09%) |
Aug 08, 2012 | 11.62 | 11.62 | 11.14 | 11.22 | 3,743,600 | -0.45(-3.86%) |
Aug 07, 2012 | 11.57 | 11.72 | 11.49 | 11.67 | 1,189,122 | +0.61(+5.52%) |
Aug 03, 2012 | 11.06 | 11.06 | 11.06 | 0 | +0.38(+3.56%) | |
Aug 02, 2012 | 10.76 | 11.03 | 10.62 | 10.68 | 1,210,128 | -0.19(-1.75%) |
Aug 01, 2012 | 11.09 | 11.09 | 10.45 | 10.87 | 1,482,607 | -0.33(-2.95%) |
Jul 31, 2012 | 11.50 | 11.59 | 11.15 | 11.20 | 931,043 | -0.17(-1.50%) |
Jul 30, 2012 | 11.25 | 11.40 | 11.13 | 11.37 | 558,030 | +0.13(+1.16%) |
Jul 27, 2012 | 11.15 | 11.30 | 10.97 | 11.24 | 1,002,741 | +0.16(+1.44%) |
Jul 26, 2012 | 10.57 | 11.14 | 10.55 | 11.08 | 1,535,865 | +0.52(+4.92%) |
Jul 25, 2012 | 10.62 | 10.70 | 10.49 | 10.56 | 1,614,004 | +0.14(+1.34%) |
Jul 24, 2012 | 10.59 | 10.70 | 10.26 | 10.42 | 696,214 | -0.10(-0.95%) |
Jul 23, 2012 | 10.82 | 10.90 | 10.51 | 10.52 | 561,836 | -0.52(-4.71%) |
Jul 20, 2012 | 11.00 | 11.10 | 10.87 | 11.04 | 642,463 | +0.02(+0.18%) |
Jul 19, 2012 | 10.79 | 11.03 | 10.77 | 11.02 | 4,502,115 | +0.31(+2.89%) |
Jul 18, 2012 | 10.75 | 10.80 | 10.64 | 10.71 | 547,282 | -0.09(-0.83%) |
Jul 17, 2012 | 11.04 | 11.04 | 10.70 | 10.80 | 808,819 | -0.22(-2.00%) |
Jul 16, 2012 | 11.20 | 11.21 | 10.95 | 11.02 | 724,797 | -0.12(-1.08%) |
Jul 13, 2012 | 11.13 | 11.20 | 10.95 | 11.14 | 664,340 | +0.09(+0.81%) |
Jul 12, 2012 | 10.78 | 11.14 | 10.68 | 11.05 | 1,107,692 | +0.04(+0.36%) |
Jul 11, 2012 | 10.96 | 11.20 | 10.85 | 11.01 | 1,314,278 | +0.05(+0.46%) |
Jul 10, 2012 | 11.47 | 11.64 | 10.90 | 10.96 | 756,953 | -0.48(-4.20%) |
Jul 09, 2012 | 11.53 | 11.59 | 11.30 | 11.44 | 2,160,518 | -0.08(-0.69%) |
Jul 06, 2012 | 12.21 | 12.25 | 11.52 | 11.52 | 1,250,300 | -0.78(-6.34%) |
Jul 05, 2012 | 12.40 | 12.48 | 12.27 | 12.30 | 719,875 | -0.29(-2.30%) |
Jul 04, 2012 | 12.40 | 12.70 | 12.33 | 12.59 | 394,959 | +0.24(+1.94%) |
Jul 03, 2012 | 12.23 | 12.39 | 12.29 | 12.35 | 4,377,358 | +0.31(+2.57%) |
Jun 29, 2012 | 12.04 | 12.04 | 12.04 | 0 | +0.34(+2.91%) | |
Jun 28, 2012 | 11.77 | 11.98 | 11.34 | 11.70 | 1,554,500 | -0.44(-3.62%) |
Jun 27, 2012 | 11.98 | 12.28 | 11.78 | 12.14 | 1,004,725 | +0.28(+2.36%) |
Jun 26, 2012 | 12.05 | 12.13 | 11.71 | 11.86 | 3,989,585 | -0.27(-2.23%) |
Jun 25, 2012 | 11.83 | 12.23 | 11.80 | 12.13 | 1,408,237 | +0.14(+1.17%) |
Jun 22, 2012 | 12.23 | 12.28 | 11.89 | 11.99 | 1,366,663 | -0.16(-1.32%) |
Jun 21, 2012 | 12.41 | 12.45 | 12.10 | 12.15 | 1,211,793 | -0.64(-5.00%) |
Jun 20, 2012 | 12.88 | 13.03 | 12.52 | 12.79 | 2,305,482 | -0.26(-1.99%) |
Jun 19, 2012 | 13.16 | 13.20 | 12.88 | 13.05 | 1,332,808 | -0.12(-0.91%) |
Jun 18, 2012 | 12.83 | 13.18 | 12.60 | 13.17 | 2,285,152 | +0.42(+3.29%) |
Jun 15, 2012 | 12.90 | 12.91 | 12.57 | 12.75 | 2,422,608 | -0.12(-0.93%) |
Jun 14, 2012 | 13.03 | 13.07 | 12.70 | 12.87 | 4,072,403 | -0.05(-0.39%) |
Jun 13, 2012 | 12.98 | 13.09 | 12.66 | 12.92 | 1,443,059 | +0.12(+0.94%) |
Jun 12, 2012 | 12.28 | 12.84 | 12.28 | 12.80 | 1,367,138 | +0.55(+4.49%) |
Jun 11, 2012 | 12.57 | 12.57 | 12.19 | 12.25 | 1,010,834 | -0.19(-1.53%) |
Jun 08, 2012 | 12.16 | 12.55 | 12.06 | 12.44 | 1,134,648 | +0.17(+1.39%) |
Jun 07, 2012 | 12.80 | 12.88 | 12.04 | 12.27 | 2,242,200 | -0.54(-4.22%) |
Jun 06, 2012 | 13.00 | 13.23 | 12.51 | 12.81 | 3,560,508 | +0.13(+1.03%) |
Jun 05, 2012 | 12.27 | 12.73 | 12.06 | 12.68 | 2,273,540 | +0.54(+4.45%) |
Jun 04, 2012 | 12.22 | 12.28 | 11.77 | 12.14 | 1,938,118 | -0.01(-0.08%) |
Jun 02, 2012 | 11.38 | 12.26 | 11.36 | 12.15 | 4,615,048 | +0.00(+0.00%) |