Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.56 | 12.68 | 12.40 | 12.51 | 1,104,089 | +0.05(+0.38%) |
Aug 30, 2012 | 12.72 | 12.72 | 12.33 | 12.47 | 986,350 | -0.31(-2.41%) |
Aug 29, 2012 | 12.52 | 12.83 | 12.47 | 12.78 | 991,232 | +0.39(+3.19%) |
Aug 27, 2012 | 12.43 | 12.53 | 12.33 | 12.38 | 925,294 | +0.06(+0.51%) |
Aug 24, 2012 | 12.16 | 12.40 | 12.14 | 12.32 | 1,559,838 | +0.09(+0.78%) |
Aug 23, 2012 | 12.56 | 12.56 | 12.17 | 12.22 | 1,127,147 | -0.33(-2.64%) |
Aug 22, 2012 | 12.75 | 12.85 | 12.48 | 12.55 | 1,382,127 | -0.22(-1.73%) |
Aug 21, 2012 | 12.73 | 13.11 | 12.68 | 12.78 | 2,150,314 | +0.09(+0.75%) |
Aug 20, 2012 | 12.59 | 12.71 | 12.48 | 12.68 | 1,396,004 | +0.09(+0.75%) |
Aug 17, 2012 | 12.48 | 12.59 | 12.42 | 12.59 | 1,271,556 | +0.16(+1.27%) |
Aug 16, 2012 | 12.26 | 12.56 | 12.16 | 12.43 | 2,906,241 | +0.19(+1.55%) |
Aug 15, 2012 | 12.10 | 12.29 | 11.98 | 12.24 | 1,476,773 | +0.05(+0.39%) |
Aug 14, 2012 | 12.43 | 12.54 | 12.12 | 12.19 | 1,970,102 | -0.18(-1.47%) |
Aug 13, 2012 | 12.33 | 12.38 | 12.20 | 12.37 | 1,086,697 | +0.06(+0.51%) |
Aug 10, 2012 | 12.37 | 12.43 | 12.17 | 12.31 | 1,265,548 | -0.13(-1.02%) |
Aug 09, 2012 | 12.39 | 12.47 | 12.31 | 12.44 | 1,050,305 | +0.01(+0.06%) |
Aug 08, 2012 | 12.40 | 12.48 | 12.34 | 12.43 | 823,142 | +0.00(+0.00%) |
Aug 07, 2012 | 12.32 | 12.57 | 12.25 | 12.43 | 977,996 | +0.18(+1.48%) |
Aug 06, 2012 | 11.96 | 12.31 | 11.94 | 12.25 | 900,598 | +0.32(+2.65%) |
Aug 03, 2012 | 11.72 | 12.11 | 11.62 | 11.93 | 2,296,487 | +0.43(+3.71%) |
Aug 02, 2012 | 11.74 | 11.85 | 11.39 | 11.50 | 1,869,735 | -0.30(-2.54%) |
Aug 01, 2012 | 11.98 | 12.01 | 11.80 | 11.80 | 1,811,737 | -0.10(-0.86%) |
Jul 31, 2012 | 11.75 | 11.98 | 11.73 | 11.91 | 2,960,777 | +0.06(+0.53%) |
Jul 30, 2012 | 11.73 | 11.98 | 11.71 | 11.84 | 3,744,455 | +0.06(+0.47%) |
Jul 27, 2012 | 11.44 | 11.87 | 11.31 | 11.79 | 2,433,408 | +0.36(+3.11%) |
Jul 26, 2012 | 11.35 | 11.54 | 11.15 | 11.43 | 2,358,417 | +0.28(+2.55%) |
Jul 25, 2012 | 11.16 | 11.28 | 11.06 | 11.15 | 2,178,304 | +0.07(+0.64%) |
Jul 24, 2012 | 10.69 | 11.11 | 10.59 | 11.08 | 2,880,784 | +0.37(+3.47%) |
Jul 23, 2012 | 10.71 | 10.86 | 10.57 | 10.71 | 3,807,736 | -0.23(-2.13%) |
Jul 20, 2012 | 11.24 | 11.28 | 10.77 | 10.94 | 4,824,864 | -0.40(-3.52%) |
Jul 19, 2012 | 11.90 | 12.05 | 11.33 | 11.34 | 3,048,929 | -0.36(-3.04%) |
Jul 18, 2012 | 12.80 | 12.85 | 11.57 | 11.69 | 3,885,409 | -1.19(-9.20%) |
Jul 17, 2012 | 12.61 | 13.00 | 12.37 | 12.88 | 2,791,119 | +0.40(+3.23%) |
Jul 16, 2012 | 12.81 | 12.84 | 12.45 | 12.47 | 2,624,576 | -0.32(-2.53%) |
Jul 13, 2012 | 12.29 | 12.87 | 12.29 | 12.80 | 1,814,801 | +0.51(+4.18%) |
Jul 12, 2012 | 12.24 | 12.36 | 12.17 | 12.29 | 2,185,477 | -0.12(-0.96%) |
Jul 11, 2012 | 12.21 | 12.47 | 12.12 | 12.40 | 1,389,550 | +0.24(+2.01%) |
Jul 10, 2012 | 12.43 | 12.49 | 12.01 | 12.16 | 1,464,668 | -0.20(-1.60%) |
Jul 09, 2012 | 12.72 | 12.80 | 12.15 | 12.36 | 1,315,732 | -0.43(-3.40%) |
Jul 06, 2012 | 12.81 | 12.84 | 12.64 | 12.79 | 1,286,861 | -0.12(-0.92%) |
Jul 05, 2012 | 13.15 | 13.23 | 12.89 | 12.91 | 1,259,702 | -0.32(-2.39%) |
Jul 03, 2012 | 13.12 | 13.34 | 13.07 | 13.23 | 708,415 | +0.12(+0.90%) |
Jul 02, 2012 | 13.02 | 13.26 | 12.81 | 13.11 | 1,549,764 | -0.02(-0.12%) |
Jun 29, 2012 | 13.08 | 13.30 | 12.91 | 13.12 | 2,546,898 | +0.28(+2.22%) |
Jun 28, 2012 | 12.04 | 12.89 | 11.95 | 12.84 | 2,956,274 | +0.69(+5.66%) |
Jun 27, 2012 | 11.85 | 12.23 | 11.69 | 12.15 | 1,668,745 | +0.28(+2.36%) |
Jun 26, 2012 | 11.72 | 11.91 | 11.55 | 11.87 | 1,316,699 | +0.16(+1.38%) |
Jun 25, 2012 | 11.98 | 12.07 | 11.66 | 11.71 | 1,191,570 | -0.58(-4.76%) |
Jun 22, 2012 | 12.10 | 12.36 | 12.08 | 12.29 | 2,003,240 | +0.26(+2.20%) |
Jun 21, 2012 | 12.25 | 12.47 | 11.97 | 12.03 | 2,908,667 | -0.23(-1.84%) |
Jun 20, 2012 | 11.80 | 12.29 | 11.72 | 12.25 | 2,572,680 | +0.47(+3.95%) |
Jun 19, 2012 | 11.34 | 12.02 | 11.31 | 11.79 | 2,707,981 | +0.52(+4.63%) |
Jun 18, 2012 | 11.48 | 11.57 | 11.15 | 11.27 | 2,348,731 | -0.01(-0.07%) |
Jun 15, 2012 | 10.76 | 11.35 | 10.73 | 11.27 | 6,645,702 | +0.55(+5.08%) |
Jun 14, 2012 | 10.75 | 11.01 | 10.67 | 10.73 | 3,698,620 | -0.06(-0.59%) |
Jun 13, 2012 | 11.71 | 11.71 | 10.76 | 10.79 | 5,241,987 | -0.86(-7.39%) |
Jun 12, 2012 | 11.75 | 11.86 | 11.54 | 11.65 | 2,598,287 | -0.04(-0.34%) |
Jun 11, 2012 | 12.07 | 12.23 | 11.68 | 11.69 | 1,968,942 | -0.41(-3.39%) |
Jun 08, 2012 | 11.72 | 12.13 | 11.46 | 12.10 | 1,312,386 | +0.32(+2.75%) |
Jun 07, 2012 | 11.73 | 12.06 | 11.73 | 11.78 | 1,901,538 | +0.12(+1.02%) |
Jun 06, 2012 | 11.30 | 11.71 | 11.29 | 11.66 | 2,091,404 | +0.46(+4.09%) |
Jun 05, 2012 | 10.82 | 11.21 | 10.81 | 11.20 | 2,541,507 | +0.34(+3.13%) |
Jun 04, 2012 | 11.35 | 11.38 | 10.74 | 10.86 | 2,980,090 | -0.41(-3.64%) |