Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.57 | 13.66 | 13.45 | 13.58 | 4,805,381 | +0.17(+1.25%) |
Aug 30, 2012 | 13.56 | 13.56 | 13.38 | 13.41 | 4,155,507 | -0.25(-1.86%) |
Aug 29, 2012 | 13.72 | 13.74 | 13.65 | 13.67 | 1,847,046 | +0.01(+0.08%) |
Aug 27, 2012 | 13.69 | 13.73 | 13.64 | 13.66 | 2,384,856 | -0.09(-0.67%) |
Aug 24, 2012 | 13.67 | 13.78 | 13.63 | 13.75 | 2,336,129 | -0.02(-0.13%) |
Aug 23, 2012 | 13.85 | 13.86 | 13.73 | 13.77 | 4,045,282 | -0.17(-1.25%) |
Aug 22, 2012 | 13.80 | 13.96 | 13.78 | 13.94 | 2,536,872 | +0.02(+0.17%) |
Aug 21, 2012 | 13.97 | 14.03 | 13.88 | 13.92 | 8,457,807 | +0.12(+0.88%) |
Aug 20, 2012 | 13.77 | 13.80 | 13.73 | 13.80 | 1,459,336 | +0.10(+0.72%) |
Aug 17, 2012 | 13.72 | 13.74 | 13.67 | 13.70 | 2,779,401 | -0.04(-0.29%) |
Aug 16, 2012 | 13.64 | 13.77 | 13.60 | 13.74 | 3,909,774 | +0.19(+1.41%) |
Aug 15, 2012 | 13.52 | 13.57 | 13.51 | 13.55 | 5,481,448 | -0.03(-0.26%) |
Aug 14, 2012 | 13.59 | 13.62 | 13.54 | 13.58 | 4,580,271 | -0.02(-0.17%) |
Aug 13, 2012 | 13.63 | 13.67 | 13.55 | 13.60 | 3,762,127 | -0.14(-1.05%) |
Aug 10, 2012 | 13.61 | 13.75 | 13.59 | 13.75 | 2,290,560 | -0.01(-0.04%) |
Aug 09, 2012 | 13.73 | 13.80 | 13.71 | 13.76 | 2,384,940 | -0.01(-0.04%) |
Aug 08, 2012 | 13.71 | 13.81 | 13.70 | 13.76 | 1,835,001 | +0.09(+0.68%) |
Aug 07, 2012 | 13.71 | 13.76 | 13.67 | 13.67 | 4,376,451 | +0.06(+0.42%) |
Aug 06, 2012 | 13.59 | 13.68 | 13.58 | 13.61 | 2,654,642 | +0.00(+0.00%) |
Aug 03, 2012 | 13.54 | 13.66 | 13.52 | 13.61 | 3,165,501 | +0.26(+1.95%) |
Aug 02, 2012 | 13.33 | 13.47 | 13.24 | 13.35 | 5,274,483 | -0.03(-0.22%) |
Aug 01, 2012 | 13.51 | 13.52 | 13.37 | 13.38 | 4,359,219 | -0.03(-0.26%) |
Jul 31, 2012 | 13.47 | 13.50 | 13.39 | 13.41 | 6,394,156 | -0.01(-0.04%) |
Jul 30, 2012 | 13.41 | 13.48 | 13.39 | 13.42 | 2,002,826 | +0.01(+0.09%) |
Jul 27, 2012 | 13.23 | 13.44 | 13.21 | 13.41 | 4,950,858 | +0.35(+2.70%) |
Jul 26, 2012 | 13.06 | 13.12 | 13.01 | 13.05 | 2,981,325 | +0.24(+1.90%) |
Jul 25, 2012 | 12.82 | 12.88 | 12.70 | 12.81 | 6,365,734 | +0.16(+1.23%) |
Jul 24, 2012 | 12.79 | 12.80 | 12.55 | 12.66 | 2,446,320 | -0.08(-0.59%) |
Jul 23, 2012 | 12.64 | 12.75 | 12.59 | 12.73 | 3,934,462 | -0.24(-1.87%) |
Jul 20, 2012 | 13.07 | 13.08 | 12.96 | 12.97 | 5,131,085 | -0.16(-1.19%) |
Jul 19, 2012 | 13.12 | 13.18 | 13.06 | 13.13 | 3,402,021 | +0.22(+1.70%) |
Jul 18, 2012 | 12.77 | 12.96 | 12.77 | 12.91 | 3,016,754 | +0.08(+0.63%) |
Jul 17, 2012 | 12.77 | 12.85 | 12.62 | 12.83 | 2,292,967 | +0.19(+1.46%) |
Jul 16, 2012 | 12.63 | 12.67 | 12.56 | 12.64 | 1,646,623 | +0.02(+0.18%) |
Jul 13, 2012 | 12.45 | 12.64 | 12.45 | 12.62 | 1,348,586 | +0.22(+1.77%) |
Jul 12, 2012 | 12.36 | 12.45 | 12.29 | 12.40 | 2,533,555 | -0.19(-1.47%) |
Jul 11, 2012 | 12.58 | 12.64 | 12.48 | 12.59 | 2,043,874 | +0.12(+0.97%) |
Jul 10, 2012 | 12.66 | 12.67 | 12.42 | 12.46 | 4,015,013 | -0.17(-1.37%) |
Jul 09, 2012 | 12.60 | 12.64 | 12.54 | 12.64 | 1,575,760 | -0.03(-0.23%) |
Jul 06, 2012 | 12.66 | 12.70 | 12.57 | 12.67 | 1,737,042 | -0.14(-1.13%) |
Jul 05, 2012 | 12.81 | 12.86 | 12.75 | 12.81 | 2,008,919 | -0.02(-0.18%) |
Jul 03, 2012 | 12.70 | 12.84 | 12.70 | 12.84 | 2,081,206 | +0.09(+0.68%) |
Jul 02, 2012 | 12.73 | 12.75 | 12.65 | 12.75 | 1,632,932 | +0.10(+0.82%) |
Jun 29, 2012 | 12.62 | 12.66 | 12.58 | 12.64 | 2,577,658 | +0.46(+3.80%) |
Jun 28, 2012 | 12.13 | 12.22 | 12.04 | 12.18 | 2,803,480 | -0.13(-1.04%) |
Jun 27, 2012 | 12.26 | 12.33 | 12.22 | 12.31 | 1,820,064 | +0.16(+1.29%) |
Jun 26, 2012 | 12.11 | 12.22 | 12.01 | 12.15 | 2,751,262 | +0.16(+1.35%) |
Jun 25, 2012 | 12.02 | 12.02 | 11.92 | 11.99 | 2,938,674 | -0.23(-1.85%) |
Jun 22, 2012 | 12.20 | 12.25 | 12.12 | 12.22 | 2,243,124 | +0.08(+0.67%) |
Jun 21, 2012 | 12.51 | 12.52 | 12.12 | 12.13 | 3,459,088 | -0.44(-3.52%) |
Jun 20, 2012 | 12.64 | 12.73 | 12.50 | 12.58 | 6,087,590 | -0.07(-0.58%) |
Jun 19, 2012 | 12.63 | 12.71 | 12.61 | 12.65 | 6,146,484 | +0.22(+1.73%) |
Jun 18, 2012 | 12.32 | 12.48 | 12.29 | 12.44 | 2,863,958 | +0.15(+1.25%) |
Jun 15, 2012 | 12.15 | 12.29 | 12.14 | 12.28 | 2,610,862 | +0.17(+1.40%) |
Jun 14, 2012 | 12.02 | 12.15 | 11.96 | 12.11 | 2,842,376 | +0.07(+0.54%) |
Jun 13, 2012 | 12.07 | 12.17 | 12.01 | 12.05 | 2,539,931 | -0.13(-1.09%) |
Jun 12, 2012 | 12.11 | 12.19 | 12.02 | 12.18 | 3,457,802 | +0.20(+1.68%) |
Jun 11, 2012 | 12.25 | 12.26 | 11.97 | 11.98 | 2,986,668 | -0.20(-1.65%) |
Jun 08, 2012 | 11.94 | 12.19 | 11.92 | 12.18 | 2,243,613 | -0.02(-0.14%) |
Jun 07, 2012 | 12.38 | 12.40 | 12.16 | 12.20 | 4,050,143 | +0.01(+0.05%) |
Jun 06, 2012 | 11.97 | 12.19 | 11.97 | 12.19 | 8,407,508 | +0.41(+3.46%) |
Jun 05, 2012 | 11.67 | 11.79 | 11.66 | 11.78 | 4,663,339 | +0.12(+1.07%) |
Jun 04, 2012 | 11.66 | 11.70 | 11.54 | 11.66 | 3,917,264 | +0.11(+0.98%) |