Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.76 | 11.90 | 11.71 | 11.76 | 4,701,053 | +0.09(+0.77%) |
Aug 30, 2012 | 11.73 | 11.81 | 11.64 | 11.67 | 3,282,776 | -0.12(-1.02%) |
Aug 29, 2012 | 11.75 | 11.86 | 11.69 | 11.79 | 3,716,413 | +0.08(+0.68%) |
Aug 27, 2012 | 11.75 | 11.78 | 11.66 | 11.71 | 3,787,554 | -0.04(-0.34%) |
Aug 24, 2012 | 11.68 | 11.85 | 11.65 | 11.75 | 4,195,858 | +0.03(+0.21%) |
Aug 23, 2012 | 11.74 | 11.81 | 11.64 | 11.72 | 4,717,874 | -0.08(-0.64%) |
Aug 22, 2012 | 11.90 | 11.93 | 11.70 | 11.80 | 5,515,372 | -0.10(-0.84%) |
Aug 21, 2012 | 11.97 | 12.00 | 11.79 | 11.90 | 7,124,388 | -0.08(-0.67%) |
Aug 20, 2012 | 12.06 | 12.10 | 11.77 | 11.98 | 6,802,315 | -0.12(-0.99%) |
Aug 17, 2012 | 11.93 | 12.16 | 11.74 | 12.10 | 10,218,577 | +0.22(+1.85%) |
Aug 16, 2012 | 11.66 | 11.96 | 11.65 | 11.88 | 9,622,549 | +0.26(+2.24%) |
Aug 15, 2012 | 11.49 | 11.64 | 11.41 | 11.62 | 4,297,090 | +0.09(+0.78%) |
Aug 14, 2012 | 11.57 | 11.58 | 11.35 | 11.53 | 6,903,936 | +0.01(+0.09%) |
Aug 13, 2012 | 11.59 | 11.60 | 11.34 | 11.52 | 5,846,485 | -0.12(-1.03%) |
Aug 10, 2012 | 11.61 | 11.69 | 11.43 | 11.64 | 5,510,517 | -0.01(-0.09%) |
Aug 09, 2012 | 11.62 | 11.78 | 11.58 | 11.65 | 6,595,233 | +0.00(+0.00%) |
Aug 08, 2012 | 11.52 | 11.68 | 11.38 | 11.65 | 7,667,409 | +0.13(+1.13%) |
Aug 07, 2012 | 11.49 | 11.59 | 11.48 | 11.52 | 7,227,415 | +0.10(+0.88%) |
Aug 06, 2012 | 11.40 | 11.55 | 11.31 | 11.42 | 12,291,577 | +0.30(+2.70%) |
Aug 03, 2012 | 11.60 | 11.62 | 11.00 | 11.12 | 18,324,908 | -0.65(-5.52%) |
Aug 02, 2012 | 11.78 | 11.93 | 11.59 | 11.77 | 12,235,942 | -0.05(-0.42%) |
Aug 01, 2012 | 12.07 | 12.14 | 11.80 | 11.82 | 6,538,111 | -0.21(-1.75%) |
Jul 31, 2012 | 12.00 | 12.16 | 11.92 | 12.03 | 7,416,930 | +0.00(+0.00%) |
Jul 30, 2012 | 12.04 | 12.09 | 11.94 | 12.03 | 5,394,489 | +0.05(+0.42%) |
Jul 27, 2012 | 11.81 | 12.02 | 11.72 | 11.98 | 10,822,391 | +0.17(+1.40%) |
Jul 26, 2012 | 11.86 | 12.05 | 11.73 | 11.81 | 4,702,013 | +0.07(+0.64%) |
Jul 25, 2012 | 11.61 | 11.84 | 11.56 | 11.74 | 6,187,427 | +0.14(+1.21%) |
Jul 24, 2012 | 11.94 | 11.95 | 11.53 | 11.60 | 7,822,490 | -0.34(-2.85%) |
Jul 23, 2012 | 11.88 | 12.00 | 11.80 | 11.94 | 4,938,029 | -0.07(-0.54%) |
Jul 20, 2012 | 12.38 | 12.50 | 11.98 | 12.01 | 11,930,496 | -0.34(-2.75%) |
Jul 19, 2012 | 12.48 | 12.55 | 12.29 | 12.35 | 8,862,807 | -0.15(-1.24%) |
Jul 18, 2012 | 12.09 | 12.57 | 12.04 | 12.50 | 8,019,026 | +0.42(+3.48%) |
Jul 17, 2012 | 12.17 | 12.20 | 11.94 | 12.08 | 7,173,136 | -0.03(-0.25%) |
Jul 16, 2012 | 12.04 | 12.17 | 11.93 | 12.11 | 3,621,151 | +0.01(+0.08%) |
Jul 13, 2012 | 11.91 | 12.17 | 11.86 | 12.10 | 5,180,601 | +0.20(+1.68%) |
Jul 12, 2012 | 11.89 | 12.00 | 11.69 | 11.90 | 7,948,605 | -0.06(-0.50%) |
Jul 11, 2012 | 12.09 | 12.16 | 11.87 | 11.96 | 5,565,599 | -0.14(-1.16%) |
Jul 10, 2012 | 12.16 | 12.20 | 11.93 | 12.10 | 8,247,243 | +0.02(+0.17%) |
Jul 09, 2012 | 12.13 | 12.34 | 11.97 | 12.08 | 4,918,999 | +0.04(+0.33%) |
Jul 06, 2012 | 12.11 | 12.13 | 11.90 | 12.04 | 4,671,742 | -0.09(-0.74%) |
Jul 05, 2012 | 12.40 | 12.42 | 12.10 | 12.13 | 7,782,104 | -0.33(-2.65%) |
Jul 03, 2012 | 11.99 | 12.46 | 11.95 | 12.46 | 7,350,926 | +0.52(+4.31%) |
Jul 02, 2012 | 11.99 | 12.20 | 11.84 | 11.95 | 8,253,377 | -0.04(-0.38%) |
Jun 29, 2012 | 11.70 | 12.23 | 11.64 | 11.99 | 11,234,935 | +0.50(+4.35%) |
Jun 28, 2012 | 11.55 | 11.60 | 11.35 | 11.49 | 6,173,388 | -0.17(-1.46%) |
Jun 27, 2012 | 11.65 | 11.77 | 11.58 | 11.66 | 4,397,471 | +0.07(+0.60%) |
Jun 26, 2012 | 11.38 | 11.63 | 11.34 | 11.59 | 6,006,917 | +0.21(+1.89%) |
Jun 25, 2012 | 11.71 | 11.72 | 11.32 | 11.38 | 6,612,081 | -0.41(-3.52%) |
Jun 22, 2012 | 11.45 | 11.83 | 11.41 | 11.79 | 8,484,727 | +0.35(+3.06%) |
Jun 21, 2012 | 11.61 | 11.66 | 11.42 | 11.44 | 4,771,816 | -0.18(-1.55%) |
Jun 20, 2012 | 11.67 | 11.74 | 11.58 | 11.62 | 4,486,652 | -0.05(-0.43%) |
Jun 19, 2012 | 11.67 | 11.75 | 11.59 | 11.67 | 5,675,477 | +0.03(+0.26%) |
Jun 18, 2012 | 11.40 | 11.71 | 11.35 | 11.64 | 7,462,447 | +0.20(+1.75%) |
Jun 15, 2012 | 11.50 | 11.73 | 11.39 | 11.44 | 14,628,079 | -0.09(-0.78%) |
Jun 14, 2012 | 11.64 | 11.69 | 11.44 | 11.53 | 6,572,964 | -0.13(-1.11%) |
Jun 13, 2012 | 11.65 | 11.86 | 11.61 | 11.66 | 6,502,642 | -0.03(-0.26%) |
Jun 12, 2012 | 11.68 | 11.80 | 11.60 | 11.69 | 7,119,415 | +0.09(+0.82%) |
Jun 11, 2012 | 11.90 | 11.92 | 11.57 | 11.60 | 6,340,724 | -0.23(-1.99%) |
Jun 08, 2012 | 11.73 | 11.88 | 11.71 | 11.83 | 7,183,775 | +0.05(+0.42%) |
Jun 07, 2012 | 11.47 | 12.03 | 11.34 | 11.78 | 22,666,622 | -0.32(-2.60%) |
Jun 06, 2012 | 11.69 | 12.12 | 11.67 | 12.10 | 9,101,357 | +0.49(+4.22%) |
Jun 05, 2012 | 11.59 | 11.75 | 11.54 | 11.61 | 6,084,005 | -0.04(-0.39%) |
Jun 04, 2012 | 11.67 | 11.76 | 11.54 | 11.65 | 6,697,214 | +0.00(+0.00%) |