Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.93 | 13.96 | 13.82 | 13.88 | 982,660 | -0.46(-3.17%) |
Aug 30, 2012 | 14.37 | 14.41 | 14.33 | 14.34 | 530,117 | -0.17(-1.15%) |
Aug 29, 2012 | 14.53 | 14.60 | 14.47 | 14.50 | 575,539 | -0.06(-0.42%) |
Aug 27, 2012 | 14.71 | 14.73 | 14.54 | 14.56 | 526,841 | -0.12(-0.83%) |
Aug 24, 2012 | 14.71 | 14.84 | 14.69 | 14.69 | 1,061,898 | -0.35(-2.33%) |
Aug 23, 2012 | 14.94 | 15.15 | 14.90 | 15.04 | 2,478,057 | +0.99(+7.04%) |
Aug 22, 2012 | 14.08 | 14.13 | 14.00 | 14.05 | 1,407,949 | +0.09(+0.63%) |
Aug 21, 2012 | 14.18 | 14.21 | 13.93 | 13.96 | 2,349,670 | +0.39(+2.90%) |
Aug 20, 2012 | 13.67 | 13.76 | 13.56 | 13.57 | 1,854,980 | +0.24(+1.77%) |
Aug 17, 2012 | 13.46 | 13.48 | 13.31 | 13.33 | 1,452,142 | -0.31(-2.31%) |
Aug 16, 2012 | 13.80 | 13.86 | 13.62 | 13.65 | 1,627,402 | -0.27(-1.95%) |
Aug 15, 2012 | 13.87 | 13.92 | 13.77 | 13.92 | 993,201 | -0.30(-2.09%) |
Aug 14, 2012 | 14.27 | 14.32 | 14.19 | 14.21 | 558,789 | +0.22(+1.56%) |
Aug 13, 2012 | 13.97 | 14.07 | 13.95 | 14.00 | 482,915 | +0.01(+0.06%) |
Aug 10, 2012 | 13.93 | 14.00 | 13.87 | 13.99 | 689,888 | +0.03(+0.19%) |
Aug 09, 2012 | 13.87 | 13.98 | 13.85 | 13.96 | 790,893 | +0.20(+1.46%) |
Aug 08, 2012 | 13.73 | 13.84 | 13.69 | 13.76 | 629,039 | +0.01(+0.06%) |
Aug 07, 2012 | 13.71 | 13.83 | 13.67 | 13.75 | 1,156,337 | +0.27(+2.01%) |
Aug 06, 2012 | 13.44 | 13.61 | 13.44 | 13.48 | 1,047,671 | +0.27(+2.05%) |
Aug 03, 2012 | 13.04 | 13.27 | 13.01 | 13.21 | 1,185,846 | +0.37(+2.86%) |
Aug 02, 2012 | 12.84 | 12.95 | 12.71 | 12.84 | 1,441,120 | +0.09(+0.69%) |
Aug 01, 2012 | 12.80 | 12.87 | 12.73 | 12.75 | 454,738 | -0.04(-0.27%) |
Jul 31, 2012 | 12.78 | 12.87 | 12.75 | 12.79 | 753,219 | -0.26(-2.01%) |
Jul 30, 2012 | 13.13 | 13.21 | 12.99 | 13.05 | 815,944 | -0.08(-0.60%) |
Jul 27, 2012 | 12.97 | 13.17 | 12.92 | 13.13 | 1,612,396 | +0.42(+3.31%) |
Jul 26, 2012 | 12.82 | 12.82 | 12.60 | 12.71 | 1,492,388 | +0.41(+3.34%) |
Jul 25, 2012 | 12.45 | 12.45 | 12.25 | 12.30 | 1,431,728 | +0.51(+4.31%) |
Jul 24, 2012 | 11.81 | 11.87 | 11.72 | 11.79 | 1,605,975 | +0.02(+0.15%) |
Jul 23, 2012 | 11.63 | 11.79 | 11.52 | 11.77 | 1,783,855 | -0.25(-2.11%) |
Jul 20, 2012 | 12.04 | 12.10 | 11.95 | 12.03 | 1,592,069 | +0.59(+5.13%) |
Jul 19, 2012 | 11.21 | 11.45 | 11.21 | 11.44 | 1,249,204 | +0.67(+6.17%) |
Jul 18, 2012 | 10.69 | 10.85 | 10.64 | 10.77 | 1,596,001 | -0.33(-2.99%) |
Jul 17, 2012 | 11.03 | 11.16 | 10.91 | 11.11 | 382,062 | +0.21(+1.93%) |
Jul 16, 2012 | 10.95 | 10.95 | 10.84 | 10.90 | 453,775 | -0.17(-1.50%) |
Jul 13, 2012 | 10.95 | 11.08 | 10.91 | 11.06 | 501,110 | +0.14(+1.28%) |
Jul 12, 2012 | 10.98 | 10.98 | 10.88 | 10.92 | 563,393 | -0.39(-3.48%) |
Jul 11, 2012 | 11.33 | 11.39 | 11.25 | 11.32 | 356,395 | +0.03(+0.23%) |
Jul 10, 2012 | 11.44 | 11.47 | 11.26 | 11.29 | 694,804 | -0.14(-1.23%) |
Jul 09, 2012 | 11.54 | 11.56 | 11.33 | 11.43 | 673,333 | -0.29(-2.46%) |
Jul 06, 2012 | 11.85 | 11.89 | 11.68 | 11.72 | 973,058 | -0.23(-1.91%) |
Jul 05, 2012 | 11.19 | 12.03 | 11.82 | 11.95 | 1,874,896 | +0.76(+6.81%) |
Jul 03, 2012 | 11.20 | 11.20 | 11.11 | 11.19 | 1,437,509 | +0.17(+1.51%) |
Jul 02, 2012 | 11.01 | 11.05 | 10.94 | 11.02 | 756,553 | +0.03(+0.32%) |
Jun 29, 2012 | 11.01 | 11.04 | 10.91 | 10.98 | 1,097,535 | +0.25(+2.37%) |
Jun 28, 2012 | 10.72 | 10.77 | 10.65 | 10.73 | 466,215 | -0.12(-1.13%) |
Jun 27, 2012 | 10.84 | 10.91 | 10.81 | 10.85 | 696,347 | +0.04(+0.32%) |
Jun 26, 2012 | 10.84 | 10.91 | 10.77 | 10.82 | 746,677 | +0.08(+0.73%) |
Jun 25, 2012 | 10.78 | 10.79 | 10.68 | 10.74 | 1,490,997 | -0.29(-2.62%) |
Jun 22, 2012 | 10.98 | 11.03 | 10.86 | 11.03 | 1,497,138 | +0.11(+0.96%) |
Jun 21, 2012 | 11.35 | 11.40 | 10.91 | 10.92 | 4,779,246 | -0.76(-6.52%) |
Jun 20, 2012 | 11.84 | 11.84 | 11.59 | 11.68 | 2,005,793 | -0.60(-4.85%) |
Jun 19, 2012 | 12.08 | 12.38 | 12.08 | 12.28 | 997,082 | -0.06(-0.50%) |
Jun 18, 2012 | 12.19 | 12.38 | 12.19 | 12.34 | 793,133 | +0.13(+1.08%) |
Jun 15, 2012 | 12.35 | 12.37 | 12.18 | 12.21 | 2,208,088 | -0.04(-0.29%) |
Jun 14, 2012 | 12.21 | 12.32 | 12.10 | 12.24 | 615,426 | -0.10(-0.78%) |
Jun 13, 2012 | 12.35 | 12.47 | 12.31 | 12.34 | 1,090,438 | +0.12(+1.00%) |
Jun 12, 2012 | 12.22 | 12.27 | 12.07 | 12.22 | 1,161,434 | -0.02(-0.14%) |
Jun 11, 2012 | 12.38 | 12.52 | 12.24 | 12.24 | 1,339,169 | +0.38(+3.17%) |
Jun 08, 2012 | 11.81 | 11.87 | 11.68 | 11.86 | 672,355 | -0.06(-0.51%) |
Jun 07, 2012 | 11.96 | 12.02 | 11.86 | 11.92 | 1,918,607 | +0.17(+1.41%) |
Jun 06, 2012 | 11.64 | 11.78 | 11.49 | 11.75 | 933,823 | +0.22(+1.90%) |
Jun 05, 2012 | 11.40 | 11.56 | 11.40 | 11.54 | 1,279,489 | +0.05(+0.46%) |
Jun 04, 2012 | 11.47 | 11.53 | 11.38 | 11.48 | 1,350,317 | -0.34(-2.89%) |