Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.52 | 11.68 | 11.34 | 11.49 | 33,644,044 | +0.08(+0.67%) |
Aug 30, 2012 | 11.24 | 11.43 | 11.19 | 11.41 | 26,277,474 | +0.07(+0.61%) |
Aug 29, 2012 | 11.22 | 11.46 | 11.16 | 11.34 | 37,790,956 | +0.21(+1.93%) |
Aug 27, 2012 | 11.20 | 11.26 | 11.08 | 11.13 | 11,893,437 | -0.02(-0.21%) |
Aug 24, 2012 | 10.98 | 11.23 | 10.86 | 11.15 | 20,494,672 | +0.05(+0.41%) |
Aug 23, 2012 | 11.38 | 11.40 | 11.07 | 11.10 | 23,489,992 | -0.28(-2.42%) |
Aug 22, 2012 | 11.26 | 11.60 | 11.23 | 11.38 | 22,646,416 | -0.02(-0.20%) |
Aug 21, 2012 | 11.46 | 11.75 | 11.30 | 11.40 | 30,257,196 | +0.05(+0.40%) |
Aug 20, 2012 | 11.16 | 11.39 | 11.11 | 11.36 | 15,021,190 | +0.18(+1.65%) |
Aug 17, 2012 | 11.19 | 11.23 | 11.11 | 11.17 | 18,073,712 | +0.00(+0.00%) |
Aug 16, 2012 | 11.21 | 11.33 | 11.10 | 11.17 | 17,257,254 | +0.01(+0.07%) |
Aug 15, 2012 | 10.98 | 11.21 | 10.94 | 11.16 | 16,246,583 | +0.15(+1.32%) |
Aug 14, 2012 | 11.23 | 11.33 | 11.00 | 11.02 | 19,051,968 | -0.12(-1.10%) |
Aug 13, 2012 | 11.09 | 11.21 | 11.07 | 11.14 | 14,087,680 | -0.05(-0.41%) |
Aug 10, 2012 | 11.19 | 11.24 | 11.05 | 11.19 | 13,797,428 | -0.08(-0.68%) |
Aug 09, 2012 | 11.07 | 11.28 | 11.00 | 11.26 | 18,230,356 | +0.11(+0.96%) |
Aug 08, 2012 | 11.01 | 11.24 | 10.92 | 11.16 | 17,964,106 | +0.05(+0.48%) |
Aug 07, 2012 | 10.87 | 11.20 | 10.84 | 11.10 | 29,905,010 | +0.28(+2.55%) |
Aug 06, 2012 | 10.64 | 10.89 | 10.56 | 10.83 | 22,530,158 | +0.28(+2.61%) |
Aug 03, 2012 | 10.25 | 10.63 | 10.19 | 10.55 | 27,399,258 | +0.57(+5.76%) |
Aug 02, 2012 | 10.05 | 10.23 | 9.940 | 9.978 | 33,754,224 | -0.37(-3.55%) |
Aug 01, 2012 | 10.51 | 10.53 | 10.28 | 10.35 | 23,296,406 | -0.11(-1.10%) |
Jul 31, 2012 | 10.28 | 10.52 | 10.18 | 10.46 | 21,672,686 | +0.11(+1.11%) |
Jul 30, 2012 | 10.22 | 10.41 | 10.18 | 10.35 | 22,689,656 | +0.02(+0.15%) |
Jul 27, 2012 | 10.02 | 10.45 | 9.917 | 10.33 | 42,892,172 | +0.41(+4.17%) |
Jul 26, 2012 | 10.13 | 10.16 | 9.810 | 9.917 | 43,944,176 | +0.03(+0.31%) |
Jul 25, 2012 | 9.711 | 9.970 | 9.665 | 9.886 | 32,840,148 | +0.26(+2.69%) |
Jul 24, 2012 | 9.962 | 9.978 | 9.466 | 9.627 | 29,668,808 | -0.02(-0.16%) |
Jul 23, 2012 | 9.489 | 9.688 | 9.375 | 9.642 | 30,652,056 | -0.11(-1.10%) |
Jul 20, 2012 | 10.00 | 10.10 | 9.741 | 9.749 | 43,873,428 | -0.36(-3.55%) |
Jul 19, 2012 | 10.29 | 10.47 | 9.917 | 10.11 | 80,257,696 | -0.56(-5.29%) |
Jul 18, 2012 | 10.86 | 10.88 | 10.59 | 10.67 | 27,541,842 | -0.27(-2.44%) |
Jul 17, 2012 | 10.97 | 11.02 | 10.61 | 10.94 | 25,849,342 | +0.07(+0.63%) |
Jul 16, 2012 | 10.79 | 10.91 | 10.59 | 10.87 | 22,608,398 | +0.15(+1.42%) |
Jul 13, 2012 | 10.43 | 10.76 | 10.37 | 10.72 | 30,238,604 | +0.38(+3.69%) |
Jul 12, 2012 | 10.38 | 10.47 | 10.30 | 10.34 | 25,582,860 | -0.20(-1.88%) |
Jul 11, 2012 | 10.49 | 10.77 | 10.47 | 10.53 | 31,399,718 | +0.08(+0.73%) |
Jul 10, 2012 | 10.75 | 10.79 | 10.36 | 10.46 | 23,435,756 | -0.17(-1.58%) |
Jul 09, 2012 | 10.78 | 10.82 | 10.53 | 10.63 | 23,187,686 | -0.16(-1.49%) |
Jul 06, 2012 | 10.87 | 11.02 | 10.76 | 10.79 | 32,203,760 | -0.28(-2.55%) |
Jul 05, 2012 | 11.40 | 11.50 | 11.06 | 11.07 | 29,548,348 | -0.46(-3.97%) |
Jul 03, 2012 | 11.29 | 11.60 | 11.27 | 11.53 | 21,713,380 | +0.13(+1.14%) |
Jul 02, 2012 | 11.14 | 11.43 | 11.07 | 11.40 | 33,537,068 | +0.27(+2.40%) |
Jun 29, 2012 | 11.03 | 11.14 | 10.73 | 11.13 | 42,219,928 | +0.55(+5.19%) |
Jun 28, 2012 | 10.40 | 10.63 | 10.34 | 10.58 | 28,297,866 | -0.03(-0.29%) |
Jun 27, 2012 | 10.36 | 10.69 | 10.24 | 10.61 | 23,807,490 | +0.31(+2.96%) |
Jun 26, 2012 | 10.15 | 10.47 | 10.15 | 10.31 | 34,188,268 | +0.02(+0.22%) |
Jun 25, 2012 | 10.53 | 10.53 | 10.19 | 10.28 | 41,642,528 | -0.50(-4.67%) |
Jun 22, 2012 | 10.95 | 11.00 | 10.64 | 10.79 | 58,047,404 | +0.14(+1.29%) |
Jun 21, 2012 | 10.88 | 11.02 | 10.58 | 10.65 | 45,824,704 | -0.18(-1.69%) |
Jun 20, 2012 | 10.92 | 11.03 | 10.68 | 10.83 | 37,264,560 | -0.05(-0.42%) |
Jun 19, 2012 | 10.70 | 11.06 | 10.62 | 10.88 | 39,610,240 | +0.34(+3.18%) |
Jun 18, 2012 | 10.76 | 10.93 | 10.52 | 10.54 | 37,657,844 | -0.37(-3.36%) |
Jun 15, 2012 | 10.67 | 10.91 | 10.45 | 10.91 | 37,793,432 | +0.28(+2.66%) |
Jun 14, 2012 | 10.42 | 10.69 | 10.34 | 10.63 | 26,619,622 | +0.21(+2.05%) |
Jun 13, 2012 | 10.51 | 10.77 | 10.34 | 10.41 | 30,616,972 | -0.21(-2.01%) |
Jun 12, 2012 | 10.31 | 10.66 | 10.21 | 10.63 | 35,377,636 | +0.43(+4.19%) |
Jun 11, 2012 | 10.73 | 10.85 | 10.17 | 10.20 | 30,886,388 | -0.26(-2.48%) |
Jun 08, 2012 | 10.16 | 10.50 | 10.03 | 10.46 | 26,759,762 | +0.23(+2.24%) |
Jun 07, 2012 | 10.85 | 10.89 | 10.21 | 10.23 | 56,113,624 | -0.40(-3.80%) |
Jun 06, 2012 | 10.04 | 10.67 | 9.955 | 10.63 | 51,184,856 | +0.82(+8.40%) |
Jun 05, 2012 | 9.383 | 9.878 | 9.375 | 9.810 | 33,092,110 | +0.38(+4.05%) |
Jun 04, 2012 | 9.733 | 9.764 | 9.352 | 9.428 | 31,092,304 | -0.28(-2.91%) |