Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.28 | 12.48 | 12.22 | 12.39 | 6,696,952 | +0.16(+1.29%) |
Aug 30, 2012 | 12.30 | 12.41 | 12.13 | 12.23 | 6,681,165 | -0.14(-1.15%) |
Aug 29, 2012 | 12.29 | 12.57 | 12.27 | 12.38 | 12,820,092 | +0.59(+4.97%) |
Aug 27, 2012 | 11.95 | 11.96 | 11.77 | 11.79 | 5,281,886 | -0.17(-1.39%) |
Aug 24, 2012 | 11.92 | 12.03 | 11.89 | 11.96 | 6,310,630 | +0.01(+0.07%) |
Aug 23, 2012 | 11.94 | 12.01 | 11.88 | 11.95 | 5,032,933 | +0.01(+0.07%) |
Aug 22, 2012 | 12.06 | 12.15 | 11.92 | 11.94 | 5,347,071 | -0.15(-1.24%) |
Aug 21, 2012 | 12.08 | 12.28 | 12.03 | 12.09 | 8,105,882 | +0.02(+0.20%) |
Aug 20, 2012 | 12.16 | 12.23 | 11.93 | 12.07 | 8,993,258 | -0.13(-1.10%) |
Aug 17, 2012 | 12.06 | 12.26 | 11.98 | 12.20 | 12,809,570 | +0.16(+1.31%) |
Aug 16, 2012 | 12.41 | 12.48 | 11.87 | 12.04 | 11,579,238 | -0.32(-2.62%) |
Aug 15, 2012 | 12.38 | 12.53 | 12.34 | 12.37 | 6,863,099 | -0.04(-0.32%) |
Aug 14, 2012 | 12.40 | 12.44 | 12.26 | 12.41 | 8,000,443 | +0.07(+0.58%) |
Aug 13, 2012 | 12.68 | 12.72 | 12.26 | 12.34 | 8,306,905 | -0.32(-2.56%) |
Aug 10, 2012 | 12.42 | 12.71 | 12.19 | 12.66 | 11,299,069 | +0.17(+1.39%) |
Aug 09, 2012 | 12.61 | 12.64 | 12.27 | 12.49 | 11,994,852 | -0.12(-0.94%) |
Aug 08, 2012 | 11.70 | 12.89 | 11.64 | 12.60 | 27,022,992 | +0.95(+8.13%) |
Aug 07, 2012 | 11.31 | 11.70 | 11.18 | 11.66 | 15,072,588 | +0.47(+4.23%) |
Aug 06, 2012 | 12.12 | 12.20 | 11.10 | 11.18 | 22,746,642 | -0.97(-7.99%) |
Aug 03, 2012 | 12.02 | 12.20 | 11.97 | 12.15 | 8,133,796 | +0.20(+1.65%) |
Aug 02, 2012 | 11.84 | 11.99 | 11.84 | 11.96 | 8,404,993 | +0.02(+0.20%) |
Aug 01, 2012 | 11.88 | 11.99 | 11.82 | 11.93 | 8,469,324 | +0.09(+0.73%) |
Jul 31, 2012 | 11.76 | 11.86 | 11.72 | 11.85 | 6,540,892 | +0.09(+0.74%) |
Jul 30, 2012 | 11.86 | 11.86 | 11.74 | 11.76 | 4,716,604 | -0.13(-1.13%) |
Jul 27, 2012 | 11.64 | 11.93 | 11.59 | 11.89 | 7,770,243 | +0.30(+2.59%) |
Jul 26, 2012 | 11.70 | 11.75 | 11.54 | 11.59 | 4,004,668 | +0.01(+0.07%) |
Jul 25, 2012 | 11.73 | 11.76 | 11.55 | 11.59 | 5,548,459 | -0.08(-0.71%) |
Jul 24, 2012 | 11.78 | 11.83 | 11.60 | 11.67 | 8,766,394 | -0.11(-0.97%) |
Jul 23, 2012 | 11.81 | 12.05 | 11.74 | 11.78 | 6,744,348 | -0.13(-1.06%) |
Jul 20, 2012 | 12.02 | 12.05 | 11.87 | 11.91 | 5,828,993 | -0.21(-1.76%) |
Jul 19, 2012 | 12.39 | 12.39 | 12.09 | 12.12 | 6,676,699 | -0.24(-1.98%) |
Jul 18, 2012 | 12.19 | 12.41 | 12.15 | 12.37 | 19,657,404 | +0.17(+1.42%) |
Jul 17, 2012 | 12.42 | 12.42 | 12.01 | 12.19 | 10,691,021 | -0.14(-1.15%) |
Jul 16, 2012 | 12.65 | 12.66 | 12.33 | 12.34 | 9,191,183 | -0.41(-3.22%) |
Jul 13, 2012 | 12.83 | 12.98 | 12.72 | 12.75 | 7,498,051 | -0.09(-0.68%) |
Jul 12, 2012 | 13.31 | 13.31 | 12.80 | 12.83 | 10,227,606 | -0.63(-4.69%) |
Jul 11, 2012 | 13.45 | 13.55 | 13.39 | 13.46 | 6,347,251 | -0.01(-0.06%) |
Jul 10, 2012 | 13.25 | 13.47 | 13.24 | 13.47 | 10,038,583 | -0.02(-0.12%) |
Jul 09, 2012 | 13.67 | 13.84 | 13.48 | 13.49 | 8,564,606 | -0.39(-2.84%) |
Jul 06, 2012 | 13.97 | 14.05 | 13.83 | 13.88 | 7,526,927 | -0.15(-1.07%) |
Jul 05, 2012 | 14.54 | 14.54 | 14.01 | 14.03 | 8,615,184 | -0.52(-3.58%) |
Jul 03, 2012 | 14.66 | 14.67 | 14.52 | 14.55 | 4,248,708 | -0.09(-0.65%) |
Jul 02, 2012 | 14.90 | 14.90 | 14.57 | 14.65 | 4,439,005 | -0.21(-1.43%) |
Jun 29, 2012 | 15.21 | 15.21 | 14.63 | 14.86 | 4,290,690 | +0.36(+2.50%) |
Jun 28, 2012 | 14.51 | 14.58 | 14.28 | 14.50 | 5,722,623 | -0.09(-0.65%) |
Jun 27, 2012 | 14.73 | 14.85 | 14.48 | 14.59 | 5,752,730 | -0.07(-0.48%) |
Jun 26, 2012 | 14.67 | 14.74 | 14.47 | 14.66 | 3,973,392 | +0.00(+0.00%) |
Jun 25, 2012 | 14.81 | 14.85 | 14.57 | 14.66 | 3,383,909 | -0.28(-1.85%) |
Jun 22, 2012 | 14.95 | 15.05 | 14.91 | 14.94 | 4,681,263 | +0.05(+0.32%) |
Jun 21, 2012 | 15.40 | 15.43 | 14.87 | 14.89 | 3,797,212 | -0.43(-2.78%) |
Jun 20, 2012 | 15.11 | 15.35 | 15.11 | 15.32 | 4,392,906 | +0.19(+1.25%) |
Jun 19, 2012 | 15.02 | 15.16 | 14.96 | 15.13 | 4,599,219 | +0.10(+0.68%) |
Jun 18, 2012 | 14.73 | 15.03 | 14.60 | 15.03 | 3,620,524 | +0.22(+1.49%) |
Jun 15, 2012 | 14.80 | 14.84 | 14.67 | 14.81 | 4,667,544 | +0.02(+0.16%) |
Jun 14, 2012 | 14.80 | 14.89 | 14.61 | 14.78 | 3,646,657 | -0.03(-0.21%) |
Jun 13, 2012 | 14.93 | 15.01 | 14.78 | 14.81 | 3,360,193 | -0.11(-0.74%) |
Jun 12, 2012 | 14.83 | 15.04 | 14.81 | 14.93 | 3,829,293 | +0.06(+0.37%) |
Jun 11, 2012 | 15.11 | 15.15 | 14.85 | 14.87 | 3,667,916 | -0.17(-1.10%) |
Jun 08, 2012 | 14.89 | 15.04 | 14.87 | 15.04 | 3,746,353 | +0.13(+0.90%) |
Jun 07, 2012 | 15.01 | 15.10 | 14.86 | 14.90 | 5,141,779 | +0.02(+0.11%) |
Jun 06, 2012 | 14.71 | 14.89 | 14.66 | 14.89 | 4,332,408 | +0.23(+1.56%) |
Jun 05, 2012 | 14.62 | 14.71 | 14.56 | 14.66 | 3,047,849 | -0.02(-0.11%) |
Jun 04, 2012 | 14.74 | 14.80 | 14.56 | 14.67 | 3,621,728 | -0.07(-0.48%) |