Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.85 | 13.89 | 13.68 | 13.80 | 410,823 | +0.06(+0.42%) |
Aug 30, 2012 | 13.78 | 13.85 | 13.71 | 13.74 | 415,091 | -0.16(-1.18%) |
Aug 29, 2012 | 13.75 | 14.01 | 13.73 | 13.91 | 342,796 | +0.24(+1.78%) |
Aug 27, 2012 | 13.73 | 13.80 | 13.61 | 13.66 | 498,593 | +0.00(+0.00%) |
Aug 24, 2012 | 13.66 | 13.79 | 13.63 | 13.66 | 526,504 | -0.03(-0.21%) |
Aug 23, 2012 | 13.77 | 13.81 | 13.65 | 13.69 | 695,386 | -0.08(-0.57%) |
Aug 22, 2012 | 13.85 | 13.93 | 13.72 | 13.77 | 490,910 | -0.08(-0.57%) |
Aug 21, 2012 | 13.89 | 14.03 | 13.83 | 13.85 | 553,098 | -0.01(-0.05%) |
Aug 20, 2012 | 13.83 | 14.10 | 13.75 | 13.86 | 1,160,737 | -0.01(-0.10%) |
Aug 17, 2012 | 13.93 | 13.93 | 13.79 | 13.87 | 741,337 | -0.09(-0.67%) |
Aug 16, 2012 | 13.76 | 13.97 | 13.71 | 13.96 | 565,954 | +0.16(+1.19%) |
Aug 15, 2012 | 13.48 | 13.83 | 13.48 | 13.80 | 883,754 | +0.34(+2.50%) |
Aug 14, 2012 | 13.50 | 13.83 | 13.43 | 13.46 | 651,196 | +0.02(+0.16%) |
Aug 13, 2012 | 13.32 | 13.44 | 13.32 | 13.44 | 816,015 | +0.10(+0.75%) |
Aug 10, 2012 | 13.36 | 13.45 | 13.30 | 13.34 | 444,125 | -0.07(-0.53%) |
Aug 09, 2012 | 13.23 | 13.45 | 13.21 | 13.41 | 880,570 | +0.18(+1.35%) |
Aug 08, 2012 | 13.25 | 13.41 | 13.19 | 13.23 | 453,442 | -0.05(-0.38%) |
Aug 07, 2012 | 13.05 | 13.37 | 13.02 | 13.28 | 958,671 | +0.27(+2.09%) |
Aug 06, 2012 | 13.12 | 13.33 | 13.00 | 13.01 | 705,871 | -0.06(-0.44%) |
Aug 03, 2012 | 13.15 | 13.17 | 12.99 | 13.07 | 955,934 | +0.17(+1.33%) |
Aug 02, 2012 | 12.84 | 13.10 | 12.80 | 12.90 | 1,001,444 | +0.06(+0.45%) |
Aug 01, 2012 | 13.18 | 13.35 | 12.82 | 12.84 | 1,354,190 | -0.28(-2.13%) |
Jul 31, 2012 | 13.00 | 13.22 | 12.99 | 13.12 | 1,197,039 | +0.08(+0.60%) |
Jul 30, 2012 | 12.62 | 13.13 | 12.57 | 13.04 | 874,748 | +0.46(+3.64%) |
Jul 27, 2012 | 12.30 | 12.80 | 12.22 | 12.58 | 1,036,556 | +0.38(+3.11%) |
Jul 26, 2012 | 12.17 | 12.39 | 11.98 | 12.20 | 839,121 | +0.27(+2.28%) |
Jul 25, 2012 | 11.84 | 11.94 | 11.76 | 11.93 | 362,417 | +0.14(+1.21%) |
Jul 24, 2012 | 12.08 | 12.08 | 11.75 | 11.79 | 520,098 | -0.30(-2.49%) |
Jul 23, 2012 | 11.89 | 12.19 | 11.74 | 12.09 | 593,348 | +0.05(+0.42%) |
Jul 20, 2012 | 12.01 | 12.07 | 11.91 | 12.04 | 420,821 | -0.06(-0.47%) |
Jul 19, 2012 | 12.41 | 12.42 | 12.04 | 12.09 | 388,278 | -0.32(-2.54%) |
Jul 18, 2012 | 12.20 | 12.44 | 12.19 | 12.41 | 599,565 | +0.22(+1.82%) |
Jul 17, 2012 | 12.22 | 12.24 | 12.07 | 12.19 | 293,573 | +0.00(+0.00%) |
Jul 16, 2012 | 12.31 | 12.34 | 12.16 | 12.19 | 241,810 | -0.13(-1.05%) |
Jul 13, 2012 | 12.19 | 12.38 | 12.17 | 12.32 | 593,163 | +0.16(+1.30%) |
Jul 12, 2012 | 12.12 | 12.21 | 12.01 | 12.16 | 370,522 | -0.04(-0.29%) |
Jul 11, 2012 | 12.24 | 12.32 | 12.12 | 12.19 | 400,106 | -0.05(-0.41%) |
Jul 10, 2012 | 12.38 | 12.46 | 12.12 | 12.24 | 497,594 | -0.14(-1.16%) |
Jul 09, 2012 | 12.27 | 12.39 | 12.20 | 12.39 | 392,563 | +0.11(+0.93%) |
Jul 06, 2012 | 12.19 | 12.31 | 12.16 | 12.27 | 355,276 | -0.06(-0.46%) |
Jul 05, 2012 | 12.29 | 12.35 | 12.22 | 12.33 | 335,742 | -0.01(-0.12%) |
Jul 03, 2012 | 12.26 | 12.35 | 12.20 | 12.34 | 504,733 | +0.10(+0.82%) |
Jul 02, 2012 | 12.18 | 12.29 | 12.12 | 12.24 | 685,042 | +0.10(+0.83%) |
Jun 29, 2012 | 12.27 | 12.30 | 12.06 | 12.14 | 999,733 | +0.09(+0.77%) |
Jun 28, 2012 | 11.89 | 12.06 | 11.69 | 12.05 | 464,525 | +0.07(+0.60%) |
Jun 27, 2012 | 11.62 | 12.02 | 11.62 | 11.98 | 495,548 | +0.35(+3.02%) |
Jun 26, 2012 | 11.81 | 11.85 | 11.61 | 11.63 | 730,382 | -0.21(-1.75%) |
Jun 25, 2012 | 12.09 | 12.14 | 11.78 | 11.84 | 494,874 | -0.42(-3.39%) |
Jun 22, 2012 | 12.12 | 12.26 | 12.07 | 12.25 | 1,783,381 | +0.19(+1.54%) |
Jun 21, 2012 | 12.22 | 12.24 | 11.98 | 12.07 | 607,748 | -0.18(-1.46%) |
Jun 20, 2012 | 12.27 | 12.38 | 12.16 | 12.24 | 536,090 | -0.01(-0.06%) |
Jun 19, 2012 | 12.13 | 12.29 | 12.04 | 12.25 | 669,166 | +0.15(+1.24%) |
Jun 18, 2012 | 11.94 | 12.17 | 11.90 | 12.10 | 639,623 | +0.10(+0.84%) |
Jun 15, 2012 | 12.14 | 12.20 | 11.97 | 12.00 | 1,065,908 | -0.14(-1.18%) |
Jun 14, 2012 | 11.71 | 12.14 | 11.70 | 12.14 | 638,344 | +0.43(+3.67%) |
Jun 13, 2012 | 11.81 | 11.97 | 11.65 | 11.71 | 656,423 | -0.09(-0.79%) |
Jun 12, 2012 | 11.64 | 11.84 | 11.59 | 11.81 | 444,688 | +0.20(+1.73%) |
Jun 11, 2012 | 11.97 | 12.00 | 11.61 | 11.61 | 1,137,156 | -0.25(-2.11%) |
Jun 08, 2012 | 11.75 | 11.90 | 11.64 | 11.86 | 389,848 | +0.08(+0.67%) |
Jun 07, 2012 | 12.10 | 12.10 | 11.77 | 11.78 | 659,210 | -0.19(-1.62%) |
Jun 06, 2012 | 11.75 | 12.02 | 11.66 | 11.97 | 798,360 | +0.31(+2.64%) |
Jun 05, 2012 | 11.33 | 11.67 | 11.32 | 11.66 | 992,261 | +0.26(+2.26%) |
Jun 04, 2012 | 11.24 | 11.45 | 11.17 | 11.41 | 846,018 | +0.16(+1.47%) |