Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.85 | 14.85 | 14.46 | 14.48 | 821,075 | -0.24(-1.60%) |
Aug 30, 2012 | 14.32 | 14.80 | 14.17 | 14.71 | 3,623,320 | +0.98(+7.13%) |
Aug 29, 2012 | 13.84 | 13.86 | 13.67 | 13.73 | 1,009,545 | -0.05(-0.39%) |
Aug 27, 2012 | 13.76 | 13.84 | 13.65 | 13.79 | 750,687 | +0.06(+0.42%) |
Aug 24, 2012 | 13.63 | 13.77 | 13.63 | 13.73 | 511,614 | +0.06(+0.42%) |
Aug 23, 2012 | 13.61 | 13.72 | 13.54 | 13.67 | 658,459 | +0.00(+0.02%) |
Aug 22, 2012 | 13.69 | 13.86 | 13.63 | 13.67 | 999,420 | -0.05(-0.35%) |
Aug 21, 2012 | 13.57 | 13.75 | 13.55 | 13.72 | 1,032,977 | +0.23(+1.72%) |
Aug 20, 2012 | 13.36 | 13.52 | 13.21 | 13.49 | 1,066,641 | +0.14(+1.07%) |
Aug 17, 2012 | 13.29 | 13.38 | 13.18 | 13.34 | 1,142,462 | +0.10(+0.77%) |
Aug 16, 2012 | 12.65 | 13.34 | 12.56 | 13.24 | 2,218,021 | +0.52(+4.05%) |
Aug 15, 2012 | 12.68 | 12.87 | 12.62 | 12.73 | 1,359,582 | +0.04(+0.30%) |
Aug 14, 2012 | 12.34 | 12.86 | 12.26 | 12.69 | 1,411,115 | +0.45(+3.72%) |
Aug 13, 2012 | 12.26 | 12.38 | 12.20 | 12.23 | 1,142,877 | -0.03(-0.28%) |
Aug 10, 2012 | 12.44 | 12.54 | 12.16 | 12.27 | 1,032,367 | -0.08(-0.67%) |
Aug 09, 2012 | 12.41 | 12.57 | 12.32 | 12.35 | 607,435 | -0.10(-0.84%) |
Aug 08, 2012 | 12.26 | 12.71 | 12.17 | 12.46 | 1,419,659 | +0.17(+1.40%) |
Aug 07, 2012 | 12.05 | 12.37 | 12.00 | 12.28 | 1,787,964 | +0.35(+2.93%) |
Aug 06, 2012 | 11.91 | 12.14 | 11.79 | 11.93 | 1,716,925 | +0.07(+0.56%) |
Aug 03, 2012 | 11.92 | 12.13 | 11.81 | 11.87 | 1,108,870 | +0.08(+0.65%) |
Aug 02, 2012 | 12.02 | 12.07 | 11.70 | 11.79 | 2,161,963 | -0.01(-0.05%) |
Aug 01, 2012 | 12.35 | 12.40 | 11.78 | 11.80 | 1,718,167 | -0.50(-4.03%) |
Jul 31, 2012 | 12.36 | 12.44 | 12.18 | 12.29 | 811,783 | -0.00(-0.03%) |
Jul 30, 2012 | 12.38 | 12.47 | 12.21 | 12.30 | 706,885 | -0.26(-2.10%) |
Jul 27, 2012 | 12.29 | 12.76 | 12.29 | 12.56 | 954,149 | +0.29(+2.33%) |
Jul 26, 2012 | 12.33 | 12.39 | 12.12 | 12.27 | 719,587 | +0.12(+0.99%) |
Jul 25, 2012 | 12.29 | 12.38 | 12.11 | 12.15 | 1,143,921 | -0.27(-2.20%) |
Jul 24, 2012 | 12.60 | 12.62 | 12.27 | 12.43 | 861,131 | -0.12(-0.96%) |
Jul 23, 2012 | 12.62 | 12.69 | 12.44 | 12.55 | 968,172 | -0.20(-1.55%) |
Jul 20, 2012 | 12.89 | 12.89 | 12.67 | 12.74 | 585,327 | -0.11(-0.89%) |
Jul 19, 2012 | 12.74 | 12.94 | 12.64 | 12.86 | 801,466 | +0.14(+1.07%) |
Jul 18, 2012 | 12.39 | 12.83 | 12.34 | 12.72 | 632,174 | +0.29(+2.35%) |
Jul 17, 2012 | 12.45 | 12.60 | 12.20 | 12.43 | 615,902 | +0.08(+0.64%) |
Jul 16, 2012 | 12.81 | 12.86 | 12.32 | 12.35 | 860,747 | -0.48(-3.77%) |
Jul 13, 2012 | 12.19 | 12.92 | 12.14 | 12.83 | 1,595,911 | +0.66(+5.40%) |
Jul 12, 2012 | 12.03 | 12.25 | 11.98 | 12.18 | 1,256,718 | +0.13(+1.11%) |
Jul 11, 2012 | 12.76 | 12.89 | 12.03 | 12.04 | 1,153,934 | -0.39(-3.12%) |
Jul 10, 2012 | 12.23 | 12.80 | 12.19 | 12.43 | 1,983,610 | +0.27(+2.18%) |
Jul 09, 2012 | 12.16 | 12.83 | 12.12 | 12.16 | 1,615,662 | -0.00(-0.03%) |
Jul 06, 2012 | 12.04 | 12.21 | 11.98 | 12.17 | 1,113,116 | -0.01(-0.08%) |
Jul 05, 2012 | 11.92 | 12.25 | 11.70 | 12.18 | 3,100,129 | -0.37(-2.95%) |
Jul 03, 2012 | 12.60 | 12.65 | 12.33 | 12.55 | 932,516 | -0.05(-0.40%) |
Jul 02, 2012 | 12.52 | 12.96 | 12.51 | 12.60 | 1,488,491 | +0.08(+0.66%) |
Jun 29, 2012 | 12.20 | 12.66 | 12.18 | 12.52 | 1,748,199 | +0.50(+4.19%) |
Jun 28, 2012 | 12.07 | 12.24 | 11.84 | 12.01 | 1,035,165 | -0.07(-0.58%) |
Jun 27, 2012 | 12.08 | 12.29 | 11.90 | 12.08 | 840,609 | +0.12(+0.98%) |
Jun 26, 2012 | 11.88 | 12.03 | 11.72 | 11.97 | 811,019 | +0.08(+0.66%) |
Jun 25, 2012 | 12.02 | 12.14 | 11.80 | 11.89 | 993,371 | -0.23(-1.90%) |
Jun 22, 2012 | 12.16 | 12.20 | 12.02 | 12.12 | 1,069,770 | +0.06(+0.52%) |
Jun 21, 2012 | 12.23 | 12.33 | 12.02 | 12.05 | 1,707,069 | -0.12(-0.96%) |
Jun 20, 2012 | 12.04 | 12.20 | 11.90 | 12.17 | 1,404,568 | +0.17(+1.45%) |
Jun 19, 2012 | 12.03 | 12.19 | 11.98 | 12.00 | 1,198,130 | +0.01(+0.05%) |
Jun 18, 2012 | 11.83 | 12.03 | 11.80 | 11.99 | 1,103,571 | +0.07(+0.61%) |
Jun 15, 2012 | 11.82 | 12.03 | 11.80 | 11.92 | 1,803,907 | +0.10(+0.88%) |
Jun 14, 2012 | 11.72 | 11.91 | 11.63 | 11.81 | 825,038 | +0.18(+1.58%) |
Jun 13, 2012 | 12.01 | 12.01 | 11.49 | 11.63 | 1,697,508 | -0.32(-2.65%) |
Jun 12, 2012 | 11.94 | 12.06 | 11.80 | 11.95 | 3,236,655 | +0.10(+0.88%) |
Jun 11, 2012 | 12.13 | 12.15 | 11.84 | 11.84 | 1,737,016 | -0.17(-1.40%) |
Jun 08, 2012 | 12.01 | 12.15 | 11.96 | 12.01 | 2,447,084 | +0.03(+0.26%) |
Jun 07, 2012 | 12.53 | 12.59 | 11.92 | 11.98 | 1,975,567 | -0.52(-4.15%) |
Jun 06, 2012 | 12.36 | 12.52 | 12.23 | 12.50 | 1,650,229 | +0.28(+2.30%) |
Jun 05, 2012 | 11.93 | 12.28 | 11.93 | 12.22 | 1,245,843 | +0.20(+1.63%) |
Jun 04, 2012 | 11.77 | 12.18 | 11.77 | 12.02 | 2,034,446 | +0.24(+2.04%) |