Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.06 | 15.13 | 14.86 | 14.96 | 2,940,657 | -0.04(-0.27%) |
Aug 30, 2012 | 14.89 | 15.06 | 14.82 | 15.00 | 4,933,626 | -0.05(-0.31%) |
Aug 29, 2012 | 14.88 | 15.09 | 14.86 | 15.04 | 3,878,383 | +0.27(+1.82%) |
Aug 27, 2012 | 14.84 | 14.85 | 14.61 | 14.78 | 3,572,941 | +0.01(+0.05%) |
Aug 24, 2012 | 14.75 | 14.88 | 14.61 | 14.77 | 4,454,846 | +0.05(+0.37%) |
Aug 23, 2012 | 14.90 | 14.98 | 14.61 | 14.71 | 6,954,365 | -0.17(-1.13%) |
Aug 22, 2012 | 14.41 | 15.12 | 14.26 | 14.88 | 18,820,764 | +0.87(+6.24%) |
Aug 21, 2012 | 13.93 | 14.06 | 13.69 | 14.01 | 8,834,488 | +0.26(+1.86%) |
Aug 20, 2012 | 14.14 | 14.14 | 13.68 | 13.75 | 6,918,411 | -0.40(-2.80%) |
Aug 17, 2012 | 14.17 | 14.24 | 14.08 | 14.15 | 5,005,103 | -0.10(-0.71%) |
Aug 16, 2012 | 14.24 | 14.26 | 14.07 | 14.25 | 4,461,313 | +0.04(+0.28%) |
Aug 15, 2012 | 13.99 | 14.23 | 13.97 | 14.21 | 4,377,372 | +0.20(+1.39%) |
Aug 14, 2012 | 14.08 | 14.12 | 13.93 | 14.02 | 3,808,493 | +0.00(+0.00%) |
Aug 13, 2012 | 14.08 | 14.18 | 13.85 | 14.02 | 3,912,339 | -0.06(-0.43%) |
Aug 10, 2012 | 14.43 | 14.45 | 13.41 | 14.08 | 14,136,641 | -0.36(-2.52%) |
Aug 09, 2012 | 14.32 | 14.48 | 14.24 | 14.44 | 4,397,581 | +0.07(+0.52%) |
Aug 08, 2012 | 14.02 | 14.39 | 13.98 | 14.36 | 4,464,095 | +0.28(+2.01%) |
Aug 07, 2012 | 13.94 | 14.33 | 13.94 | 14.08 | 6,557,095 | +0.24(+1.75%) |
Aug 06, 2012 | 13.81 | 13.89 | 13.64 | 13.84 | 4,238,118 | +0.08(+0.59%) |
Aug 03, 2012 | 13.67 | 13.83 | 13.52 | 13.76 | 5,764,132 | +0.38(+2.87%) |
Aug 02, 2012 | 13.83 | 13.96 | 13.19 | 13.38 | 16,293,370 | -0.30(-2.16%) |
Aug 01, 2012 | 14.06 | 14.09 | 13.57 | 13.67 | 6,201,594 | -0.33(-2.35%) |
Jul 31, 2012 | 14.25 | 14.28 | 13.85 | 14.00 | 6,520,545 | -0.30(-2.12%) |
Jul 30, 2012 | 14.10 | 14.43 | 14.08 | 14.30 | 4,913,905 | +0.24(+1.67%) |
Jul 27, 2012 | 13.79 | 14.29 | 13.79 | 14.07 | 7,909,454 | +0.39(+2.85%) |
Jul 26, 2012 | 13.79 | 13.85 | 13.38 | 13.68 | 5,335,929 | +0.07(+0.49%) |
Jul 25, 2012 | 13.55 | 13.78 | 13.50 | 13.61 | 3,141,262 | +0.03(+0.25%) |
Jul 24, 2012 | 13.65 | 13.79 | 13.40 | 13.58 | 5,300,652 | -0.09(-0.64%) |
Jul 23, 2012 | 13.52 | 13.73 | 13.32 | 13.67 | 3,690,335 | -0.13(-0.93%) |
Jul 20, 2012 | 13.81 | 13.84 | 13.62 | 13.79 | 3,857,522 | -0.17(-1.25%) |
Jul 19, 2012 | 13.89 | 14.03 | 13.70 | 13.97 | 4,448,024 | +0.12(+0.87%) |
Jul 18, 2012 | 13.69 | 13.93 | 13.65 | 13.85 | 4,680,132 | +0.07(+0.49%) |
Jul 17, 2012 | 13.65 | 13.86 | 13.55 | 13.78 | 5,024,186 | +0.21(+1.54%) |
Jul 16, 2012 | 13.52 | 13.67 | 13.40 | 13.57 | 3,695,902 | +0.00(+0.00%) |
Jul 13, 2012 | 13.39 | 13.62 | 13.34 | 13.57 | 2,512,471 | +0.18(+1.36%) |
Jul 12, 2012 | 13.29 | 13.50 | 13.07 | 13.39 | 3,695,287 | +0.00(+0.00%) |
Jul 11, 2012 | 13.66 | 13.71 | 13.32 | 13.39 | 5,146,268 | -0.34(-2.45%) |
Jul 10, 2012 | 13.83 | 13.91 | 13.59 | 13.73 | 4,701,326 | -0.05(-0.39%) |
Jul 09, 2012 | 13.60 | 13.90 | 13.58 | 13.78 | 4,199,529 | +0.05(+0.39%) |
Jul 06, 2012 | 13.68 | 13.85 | 13.60 | 13.73 | 3,084,543 | -0.11(-0.78%) |
Jul 05, 2012 | 13.48 | 13.85 | 13.42 | 13.83 | 4,355,741 | +0.35(+2.59%) |
Jul 03, 2012 | 13.44 | 13.62 | 13.30 | 13.48 | 2,950,514 | +0.07(+0.55%) |
Jul 02, 2012 | 13.27 | 13.68 | 13.28 | 13.41 | 4,663,793 | +0.14(+1.06%) |
Jun 29, 2012 | 12.85 | 13.28 | 12.81 | 13.27 | 6,642,630 | +0.67(+5.28%) |
Jun 28, 2012 | 12.63 | 12.86 | 12.31 | 12.60 | 7,407,008 | -0.12(-0.95%) |
Jun 27, 2012 | 13.01 | 13.25 | 12.66 | 12.72 | 7,683,324 | -0.36(-2.72%) |
Jun 26, 2012 | 12.91 | 13.13 | 12.80 | 13.08 | 5,776,547 | +0.22(+1.73%) |
Jun 25, 2012 | 12.91 | 13.04 | 12.74 | 12.86 | 5,476,473 | -0.17(-1.29%) |
Jun 22, 2012 | 12.81 | 13.04 | 12.81 | 13.03 | 7,065,554 | +0.22(+1.72%) |
Jun 21, 2012 | 12.93 | 12.95 | 12.69 | 12.81 | 5,178,301 | -0.13(-1.03%) |
Jun 20, 2012 | 12.93 | 13.01 | 12.75 | 12.94 | 3,023,847 | +0.03(+0.26%) |
Jun 19, 2012 | 12.99 | 13.17 | 12.89 | 12.91 | 4,689,904 | -0.08(-0.62%) |
Jun 18, 2012 | 12.77 | 13.00 | 12.61 | 12.99 | 4,210,496 | +0.14(+1.09%) |
Jun 15, 2012 | 12.73 | 12.86 | 12.69 | 12.85 | 5,327,207 | +0.16(+1.27%) |
Jun 14, 2012 | 12.46 | 12.75 | 12.42 | 12.69 | 6,611,991 | +0.27(+2.15%) |
Jun 13, 2012 | 12.69 | 12.70 | 12.34 | 12.42 | 5,785,202 | -0.28(-2.21%) |
Jun 12, 2012 | 12.70 | 12.86 | 12.42 | 12.70 | 5,437,296 | +0.06(+0.48%) |
Jun 11, 2012 | 13.16 | 13.20 | 12.59 | 12.64 | 6,046,035 | -0.41(-3.13%) |
Jun 08, 2012 | 12.51 | 13.07 | 12.50 | 13.05 | 7,853,805 | +0.54(+4.33%) |
Jun 07, 2012 | 12.99 | 13.07 | 12.49 | 12.50 | 5,761,681 | -0.38(-2.96%) |
Jun 06, 2012 | 12.78 | 12.89 | 12.60 | 12.89 | 5,099,216 | +0.21(+1.64%) |
Jun 05, 2012 | 12.46 | 12.72 | 12.31 | 12.68 | 6,008,764 | +0.15(+1.23%) |
Jun 04, 2012 | 12.49 | 12.63 | 12.35 | 12.53 | 6,574,026 | +0.11(+0.92%) |