Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.95 | 11.02 | 10.87 | 10.93 | 1,622,445 | -0.12(-1.05%) |
Aug 30, 2012 | 11.14 | 11.16 | 11.02 | 11.04 | 695,282 | -0.29(-2.56%) |
Aug 29, 2012 | 11.37 | 11.40 | 11.29 | 11.33 | 1,347,805 | +0.09(+0.77%) |
Aug 27, 2012 | 11.32 | 11.33 | 11.23 | 11.24 | 1,047,473 | -0.07(-0.60%) |
Aug 24, 2012 | 11.17 | 11.39 | 11.14 | 11.31 | 1,674,875 | +0.10(+0.86%) |
Aug 23, 2012 | 11.38 | 11.39 | 11.20 | 11.21 | 1,236,943 | -0.17(-1.53%) |
Aug 22, 2012 | 11.36 | 11.44 | 11.28 | 11.39 | 1,394,610 | -0.15(-1.34%) |
Aug 21, 2012 | 11.60 | 11.69 | 11.48 | 11.54 | 1,470,898 | -0.05(-0.42%) |
Aug 20, 2012 | 11.53 | 11.62 | 11.49 | 11.59 | 1,607,182 | +0.05(+0.42%) |
Aug 17, 2012 | 11.53 | 11.61 | 11.50 | 11.54 | 1,470,877 | +0.11(+0.93%) |
Aug 16, 2012 | 11.26 | 11.46 | 11.25 | 11.44 | 2,342,378 | +0.43(+3.95%) |
Aug 15, 2012 | 10.93 | 11.01 | 10.88 | 11.00 | 1,912,294 | -0.31(-2.73%) |
Aug 14, 2012 | 11.39 | 11.41 | 11.26 | 11.31 | 2,303,489 | -0.48(-4.10%) |
Aug 13, 2012 | 11.71 | 11.87 | 11.71 | 11.79 | 1,124,685 | -0.13(-1.05%) |
Aug 10, 2012 | 11.61 | 11.98 | 11.57 | 11.92 | 2,059,375 | +0.35(+3.00%) |
Aug 09, 2012 | 11.33 | 11.60 | 11.32 | 11.57 | 2,148,441 | +0.26(+2.31%) |
Aug 08, 2012 | 11.19 | 11.34 | 11.19 | 11.31 | 1,766,204 | +0.04(+0.34%) |
Aug 07, 2012 | 11.24 | 11.34 | 11.21 | 11.27 | 1,414,870 | +0.15(+1.39%) |
Aug 06, 2012 | 11.07 | 11.24 | 11.07 | 11.12 | 1,840,242 | -0.13(-1.12%) |
Aug 03, 2012 | 11.20 | 11.35 | 11.16 | 11.24 | 1,632,704 | +0.39(+3.56%) |
Aug 02, 2012 | 11.50 | 11.53 | 10.54 | 10.86 | 5,392,044 | -0.87(-7.41%) |
Aug 01, 2012 | 11.70 | 11.94 | 11.64 | 11.73 | 3,332,307 | -0.01(-0.08%) |
Jul 31, 2012 | 11.84 | 11.87 | 11.72 | 11.74 | 1,502,393 | +0.13(+1.08%) |
Jul 30, 2012 | 11.59 | 11.68 | 11.56 | 11.61 | 1,270,187 | -0.32(-2.67%) |
Jul 27, 2012 | 11.69 | 12.02 | 11.69 | 11.93 | 1,967,757 | +0.43(+3.78%) |
Jul 26, 2012 | 11.29 | 11.53 | 11.29 | 11.50 | 2,078,648 | +0.62(+5.68%) |
Jul 25, 2012 | 10.88 | 10.97 | 10.82 | 10.88 | 1,873,293 | -0.38(-3.35%) |
Jul 24, 2012 | 11.30 | 11.34 | 11.15 | 11.25 | 1,698,113 | -0.05(-0.43%) |
Jul 23, 2012 | 11.33 | 11.37 | 11.20 | 11.30 | 1,939,076 | -0.37(-3.15%) |
Jul 20, 2012 | 11.76 | 11.77 | 11.66 | 11.67 | 1,209,194 | -0.47(-3.90%) |
Jul 19, 2012 | 12.04 | 12.14 | 12.01 | 12.14 | 802,328 | +0.22(+1.86%) |
Jul 18, 2012 | 11.85 | 11.98 | 11.80 | 11.92 | 821,473 | +0.04(+0.32%) |
Jul 17, 2012 | 11.85 | 11.92 | 11.63 | 11.88 | 2,607,305 | -0.29(-2.38%) |
Jul 16, 2012 | 12.18 | 12.31 | 12.09 | 12.17 | 1,132,901 | -0.06(-0.47%) |
Jul 13, 2012 | 12.11 | 12.29 | 12.10 | 12.23 | 794,932 | +0.15(+1.28%) |
Jul 12, 2012 | 12.17 | 12.17 | 11.97 | 12.07 | 2,833,503 | -0.36(-2.87%) |
Jul 11, 2012 | 12.53 | 12.54 | 12.33 | 12.43 | 1,243,400 | -0.22(-1.76%) |
Jul 10, 2012 | 12.72 | 12.80 | 12.57 | 12.65 | 1,717,712 | -0.34(-2.60%) |
Jul 09, 2012 | 13.09 | 13.12 | 12.91 | 12.99 | 811,582 | -0.18(-1.39%) |
Jul 06, 2012 | 13.20 | 13.21 | 13.08 | 13.18 | 1,045,867 | -0.14(-1.02%) |
Jul 05, 2012 | 13.32 | 13.36 | 13.13 | 13.31 | 1,408,073 | -0.47(-3.43%) |
Jul 03, 2012 | 13.70 | 13.82 | 13.63 | 13.78 | 669,801 | +0.07(+0.49%) |
Jul 02, 2012 | 13.70 | 13.72 | 13.53 | 13.72 | 842,379 | -0.04(-0.28%) |
Jun 29, 2012 | 13.66 | 13.78 | 13.66 | 13.76 | 1,972,526 | +0.50(+3.79%) |
Jun 28, 2012 | 13.22 | 13.30 | 13.14 | 13.25 | 1,537,205 | -0.09(-0.65%) |
Jun 27, 2012 | 13.29 | 13.41 | 13.22 | 13.34 | 1,489,956 | -0.03(-0.22%) |
Jun 26, 2012 | 13.42 | 13.44 | 13.26 | 13.37 | 1,158,906 | -0.12(-0.86%) |
Jun 25, 2012 | 13.62 | 13.66 | 13.38 | 13.48 | 1,469,760 | -0.34(-2.45%) |
Jun 22, 2012 | 13.95 | 13.98 | 13.77 | 13.82 | 2,505,143 | +0.73(+5.61%) |
Jun 21, 2012 | 13.43 | 13.46 | 13.06 | 13.09 | 1,298,054 | -0.41(-3.01%) |
Jun 20, 2012 | 13.44 | 13.64 | 13.39 | 13.49 | 1,895,020 | +0.40(+3.02%) |
Jun 19, 2012 | 12.97 | 13.22 | 13.07 | 13.10 | 1,605,047 | +0.13(+0.97%) |
Jun 18, 2012 | 12.87 | 13.06 | 12.87 | 12.97 | 1,190,446 | +0.24(+1.90%) |
Jun 15, 2012 | 12.63 | 12.75 | 12.59 | 12.73 | 747,416 | +0.19(+1.54%) |
Jun 14, 2012 | 12.55 | 12.58 | 12.45 | 12.54 | 2,767,908 | +0.21(+1.72%) |
Jun 13, 2012 | 12.44 | 12.50 | 12.29 | 12.33 | 1,335,482 | -0.30(-2.37%) |
Jun 12, 2012 | 12.43 | 12.65 | 12.33 | 12.63 | 1,989,250 | +0.30(+2.43%) |
Jun 11, 2012 | 12.63 | 12.63 | 12.32 | 12.33 | 1,571,776 | -0.09(-0.70%) |
Jun 08, 2012 | 12.38 | 12.44 | 12.32 | 12.41 | 1,691,823 | -0.44(-3.46%) |
Jun 07, 2012 | 13.19 | 13.22 | 12.84 | 12.86 | 2,297,829 | -0.27(-2.06%) |
Jun 06, 2012 | 12.91 | 13.18 | 12.87 | 13.13 | 2,160,425 | +0.38(+2.95%) |
Jun 05, 2012 | 12.62 | 12.87 | 12.51 | 12.75 | 1,929,624 | +0.40(+3.21%) |
Jun 04, 2012 | 12.40 | 12.40 | 12.21 | 12.35 | 1,187,319 | +0.14(+1.11%) |