Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.58 | 13.66 | 13.46 | 13.59 | 4,803,030 | +0.17(+1.25%) |
Aug 30, 2012 | 13.56 | 13.56 | 13.39 | 13.42 | 4,153,474 | -0.25(-1.86%) |
Aug 29, 2012 | 13.73 | 13.74 | 13.66 | 13.68 | 1,846,142 | +0.01(+0.08%) |
Aug 27, 2012 | 13.70 | 13.73 | 13.65 | 13.66 | 2,383,689 | -0.09(-0.67%) |
Aug 24, 2012 | 13.68 | 13.79 | 13.64 | 13.76 | 2,334,986 | -0.02(-0.13%) |
Aug 23, 2012 | 13.85 | 13.87 | 13.74 | 13.77 | 4,043,302 | -0.17(-1.24%) |
Aug 22, 2012 | 13.81 | 13.96 | 13.79 | 13.95 | 2,535,630 | +0.02(+0.17%) |
Aug 21, 2012 | 13.98 | 14.03 | 13.88 | 13.92 | 8,453,669 | +0.12(+0.88%) |
Aug 20, 2012 | 13.77 | 13.81 | 13.73 | 13.80 | 1,458,622 | +0.10(+0.72%) |
Aug 17, 2012 | 13.73 | 13.74 | 13.68 | 13.70 | 2,778,041 | -0.04(-0.29%) |
Aug 16, 2012 | 13.65 | 13.78 | 13.61 | 13.74 | 3,907,861 | +0.19(+1.41%) |
Aug 15, 2012 | 13.52 | 13.58 | 13.51 | 13.55 | 5,478,766 | -0.03(-0.26%) |
Aug 14, 2012 | 13.60 | 13.63 | 13.54 | 13.59 | 4,578,030 | -0.02(-0.17%) |
Aug 13, 2012 | 13.63 | 13.68 | 13.56 | 13.61 | 3,760,286 | -0.14(-1.05%) |
Aug 10, 2012 | 13.62 | 13.76 | 13.59 | 13.76 | 2,289,439 | -0.01(-0.04%) |
Aug 09, 2012 | 13.73 | 13.80 | 13.72 | 13.76 | 2,383,773 | -0.01(-0.04%) |
Aug 08, 2012 | 13.72 | 13.82 | 13.70 | 13.77 | 1,834,103 | +0.09(+0.68%) |
Aug 07, 2012 | 13.72 | 13.76 | 13.68 | 13.68 | 4,374,310 | +0.06(+0.43%) |
Aug 06, 2012 | 13.60 | 13.69 | 13.58 | 13.62 | 2,653,343 | +0.00(+0.00%) |
Aug 03, 2012 | 13.55 | 13.66 | 13.53 | 13.62 | 3,163,952 | +0.26(+1.95%) |
Aug 02, 2012 | 13.33 | 13.48 | 13.25 | 13.36 | 5,271,902 | -0.03(-0.22%) |
Aug 01, 2012 | 13.52 | 13.53 | 13.37 | 13.39 | 4,357,086 | -0.03(-0.26%) |
Jul 31, 2012 | 13.47 | 13.51 | 13.40 | 13.42 | 6,391,027 | -0.01(-0.04%) |
Jul 30, 2012 | 13.42 | 13.48 | 13.39 | 13.43 | 2,001,846 | +0.01(+0.09%) |
Jul 27, 2012 | 13.23 | 13.45 | 13.22 | 13.41 | 4,948,436 | +0.35(+2.70%) |
Jul 26, 2012 | 13.07 | 13.12 | 13.02 | 13.06 | 2,979,866 | +0.24(+1.90%) |
Jul 25, 2012 | 12.82 | 12.89 | 12.71 | 12.82 | 6,362,619 | +0.16(+1.23%) |
Jul 24, 2012 | 12.79 | 12.81 | 12.55 | 12.66 | 2,445,123 | -0.08(-0.59%) |
Jul 23, 2012 | 12.65 | 12.76 | 12.60 | 12.74 | 3,932,536 | -0.24(-1.87%) |
Jul 20, 2012 | 13.07 | 13.08 | 12.97 | 12.98 | 5,128,574 | -0.16(-1.19%) |
Jul 19, 2012 | 13.12 | 13.18 | 13.07 | 13.14 | 3,400,356 | +0.22(+1.70%) |
Jul 18, 2012 | 12.77 | 12.96 | 12.77 | 12.92 | 3,015,278 | +0.08(+0.63%) |
Jul 17, 2012 | 12.77 | 12.86 | 12.63 | 12.84 | 2,291,845 | +0.19(+1.46%) |
Jul 16, 2012 | 12.64 | 12.67 | 12.56 | 12.65 | 1,645,818 | +0.02(+0.18%) |
Jul 13, 2012 | 12.45 | 12.64 | 12.45 | 12.63 | 1,347,927 | +0.22(+1.77%) |
Jul 12, 2012 | 12.37 | 12.45 | 12.29 | 12.41 | 2,532,316 | -0.19(-1.47%) |
Jul 11, 2012 | 12.59 | 12.64 | 12.49 | 12.59 | 2,042,874 | +0.12(+0.98%) |
Jul 10, 2012 | 12.67 | 12.68 | 12.42 | 12.47 | 4,013,048 | -0.17(-1.37%) |
Jul 09, 2012 | 12.60 | 12.64 | 12.55 | 12.64 | 1,574,989 | -0.03(-0.23%) |
Jul 06, 2012 | 12.67 | 12.71 | 12.58 | 12.67 | 1,736,192 | -0.14(-1.13%) |
Jul 05, 2012 | 12.81 | 12.87 | 12.75 | 12.82 | 2,007,936 | -0.02(-0.18%) |
Jul 03, 2012 | 12.71 | 12.84 | 12.70 | 12.84 | 2,080,188 | +0.09(+0.68%) |
Jul 02, 2012 | 12.73 | 12.76 | 12.66 | 12.75 | 1,632,133 | +0.10(+0.82%) |
Jun 29, 2012 | 12.63 | 12.67 | 12.59 | 12.65 | 2,576,396 | +0.46(+3.80%) |
Jun 28, 2012 | 12.13 | 12.22 | 12.05 | 12.19 | 2,802,108 | -0.13(-1.03%) |
Jun 27, 2012 | 12.26 | 12.33 | 12.23 | 12.31 | 1,819,173 | +0.16(+1.29%) |
Jun 26, 2012 | 12.12 | 12.22 | 12.02 | 12.16 | 2,749,916 | +0.16(+1.35%) |
Jun 25, 2012 | 12.03 | 12.03 | 11.93 | 12.00 | 2,937,236 | -0.23(-1.85%) |
Jun 22, 2012 | 12.20 | 12.26 | 12.13 | 12.22 | 2,242,026 | +0.08(+0.67%) |
Jun 21, 2012 | 12.51 | 12.52 | 12.12 | 12.14 | 3,457,395 | -0.44(-3.52%) |
Jun 20, 2012 | 12.65 | 12.74 | 12.51 | 12.58 | 6,084,612 | -0.07(-0.58%) |
Jun 19, 2012 | 12.64 | 12.72 | 12.61 | 12.66 | 6,143,477 | +0.22(+1.73%) |
Jun 18, 2012 | 12.33 | 12.49 | 12.30 | 12.44 | 2,862,557 | +0.15(+1.25%) |
Jun 15, 2012 | 12.16 | 12.29 | 12.14 | 12.29 | 2,609,584 | +0.17(+1.40%) |
Jun 14, 2012 | 12.02 | 12.15 | 11.97 | 12.12 | 2,840,985 | +0.07(+0.54%) |
Jun 13, 2012 | 12.07 | 12.18 | 12.02 | 12.05 | 2,538,689 | -0.13(-1.09%) |
Jun 12, 2012 | 12.12 | 12.19 | 12.02 | 12.19 | 3,456,110 | +0.20(+1.68%) |
Jun 11, 2012 | 12.25 | 12.27 | 11.98 | 11.99 | 2,985,206 | -0.20(-1.65%) |
Jun 08, 2012 | 11.95 | 12.19 | 11.93 | 12.19 | 2,242,515 | -0.02(-0.14%) |
Jun 07, 2012 | 12.39 | 12.40 | 12.16 | 12.20 | 4,048,161 | +0.01(+0.05%) |
Jun 06, 2012 | 11.98 | 12.20 | 11.98 | 12.20 | 8,403,394 | +0.41(+3.46%) |
Jun 05, 2012 | 11.68 | 11.80 | 11.67 | 11.79 | 4,661,058 | +0.12(+1.07%) |
Jun 04, 2012 | 11.66 | 11.70 | 11.55 | 11.66 | 3,915,347 | +0.11(+0.98%) |