Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 11.76 | 11.82 | 11.65 | 11.71 | 271,167 | +0.04(+0.33%) |
Aug 30, 2012 | 11.82 | 11.95 | 11.66 | 11.68 | 270,146 | -0.25(-2.11%) |
Aug 29, 2012 | 12.01 | 12.01 | 11.72 | 11.93 | 340,012 | +0.18(+1.57%) |
Aug 27, 2012 | 11.90 | 11.90 | 11.66 | 11.74 | 231,068 | -0.09(-0.74%) |
Aug 24, 2012 | 11.84 | 11.99 | 11.80 | 11.83 | 331,836 | -0.06(-0.49%) |
Aug 23, 2012 | 11.60 | 11.93 | 11.58 | 11.89 | 340,868 | +0.26(+2.25%) |
Aug 22, 2012 | 11.66 | 11.71 | 11.50 | 11.63 | 326,138 | -0.08(-0.66%) |
Aug 21, 2012 | 11.81 | 11.98 | 11.70 | 11.71 | 253,623 | -0.08(-0.66%) |
Aug 20, 2012 | 11.71 | 11.84 | 11.58 | 11.78 | 350,465 | +0.08(+0.66%) |
Aug 17, 2012 | 11.65 | 11.73 | 11.57 | 11.71 | 264,016 | +0.04(+0.33%) |
Aug 16, 2012 | 11.47 | 11.75 | 11.41 | 11.67 | 548,611 | +0.15(+1.26%) |
Aug 15, 2012 | 11.47 | 11.59 | 11.41 | 11.52 | 458,868 | +0.05(+0.42%) |
Aug 14, 2012 | 11.76 | 11.92 | 11.41 | 11.47 | 641,279 | -0.19(-1.66%) |
Aug 13, 2012 | 11.94 | 12.00 | 11.61 | 11.67 | 729,659 | -0.27(-2.27%) |
Aug 10, 2012 | 11.73 | 12.20 | 11.73 | 11.94 | 857,979 | +0.18(+1.56%) |
Aug 09, 2012 | 11.70 | 11.82 | 11.65 | 11.75 | 949,996 | +0.06(+0.50%) |
Aug 08, 2012 | 11.73 | 11.91 | 11.62 | 11.70 | 1,206,296 | -0.15(-1.31%) |
Aug 07, 2012 | 11.06 | 11.97 | 11.06 | 11.85 | 1,742,252 | +0.35(+3.03%) |
Aug 06, 2012 | 11.32 | 11.57 | 11.20 | 11.50 | 1,023,042 | +0.23(+2.06%) |
Aug 03, 2012 | 11.22 | 11.44 | 10.99 | 11.27 | 778,969 | +0.28(+2.55%) |
Aug 02, 2012 | 10.85 | 11.05 | 10.85 | 10.99 | 969,942 | +0.01(+0.09%) |
Aug 01, 2012 | 10.81 | 11.35 | 10.65 | 10.98 | 1,600,378 | -0.45(-3.98%) |
Jul 31, 2012 | 13.12 | 13.40 | 10.82 | 11.43 | 1,641,765 | +0.27(+2.43%) |
Jul 30, 2012 | 11.33 | 11.56 | 11.16 | 11.16 | 636,838 | -0.18(-1.58%) |
Jul 27, 2012 | 11.09 | 11.37 | 10.83 | 11.34 | 510,090 | +0.37(+3.39%) |
Jul 26, 2012 | 11.25 | 11.57 | 10.88 | 10.97 | 732,553 | -0.09(-0.79%) |
Jul 25, 2012 | 11.17 | 11.18 | 10.88 | 11.06 | 1,197,595 | -0.10(-0.87%) |
Jul 24, 2012 | 11.18 | 11.53 | 9.586 | 11.15 | 6,416,953 | -1.77(-13.70%) |
Jul 23, 2012 | 13.01 | 13.22 | 12.75 | 12.92 | 351,835 | -0.36(-2.69%) |
Jul 20, 2012 | 13.49 | 13.49 | 12.93 | 13.28 | 379,392 | -0.39(-2.83%) |
Jul 19, 2012 | 13.78 | 13.78 | 13.48 | 13.67 | 233,903 | +0.00(+0.00%) |
Jul 18, 2012 | 13.40 | 13.82 | 13.36 | 13.67 | 382,174 | +0.24(+1.80%) |
Jul 17, 2012 | 13.15 | 13.51 | 13.09 | 13.43 | 432,382 | +0.29(+2.21%) |
Jul 16, 2012 | 13.24 | 13.28 | 13.09 | 13.14 | 352,656 | -0.11(-0.80%) |
Jul 13, 2012 | 13.02 | 13.32 | 12.95 | 13.24 | 455,630 | +0.26(+1.97%) |
Jul 12, 2012 | 12.90 | 13.09 | 12.68 | 12.99 | 587,740 | +0.10(+0.79%) |
Jul 11, 2012 | 12.58 | 12.95 | 12.58 | 12.89 | 681,331 | -0.07(-0.52%) |
Jul 10, 2012 | 12.91 | 13.10 | 12.82 | 12.95 | 460,142 | -0.02(-0.15%) |
Jul 09, 2012 | 12.89 | 13.06 | 12.83 | 12.97 | 354,184 | +0.05(+0.37%) |
Jul 06, 2012 | 12.83 | 12.97 | 12.69 | 12.92 | 375,030 | -0.03(-0.22%) |
Jul 05, 2012 | 13.09 | 13.29 | 12.80 | 12.95 | 1,047,606 | -0.16(-1.25%) |
Jul 03, 2012 | 13.14 | 13.17 | 12.53 | 13.12 | 382,694 | -0.08(-0.59%) |
Jul 02, 2012 | 12.84 | 13.36 | 12.84 | 13.19 | 716,143 | +0.32(+2.48%) |
Jun 29, 2012 | 12.85 | 13.15 | 12.58 | 12.88 | 848,670 | +0.27(+2.15%) |
Jun 28, 2012 | 12.58 | 12.78 | 12.48 | 12.60 | 525,838 | -0.08(-0.61%) |
Jun 27, 2012 | 12.60 | 12.80 | 12.25 | 12.68 | 430,930 | +0.11(+0.88%) |
Jun 26, 2012 | 12.66 | 12.89 | 12.52 | 12.57 | 811,101 | +0.03(+0.27%) |
Jun 25, 2012 | 12.87 | 12.89 | 12.38 | 12.54 | 635,100 | -0.49(-3.79%) |
Jun 22, 2012 | 13.16 | 13.27 | 12.96 | 13.03 | 1,283,289 | -0.03(-0.22%) |
Jun 21, 2012 | 14.55 | 14.74 | 13.04 | 13.06 | 1,244,450 | -1.45(-10.00%) |
Jun 20, 2012 | 14.97 | 14.97 | 14.42 | 14.51 | 906,730 | -0.47(-3.16%) |
Jun 19, 2012 | 15.09 | 15.24 | 14.92 | 14.98 | 384,453 | +0.00(+0.00%) |
Jun 18, 2012 | 14.74 | 15.08 | 14.62 | 14.98 | 225,287 | +0.15(+1.04%) |
Jun 15, 2012 | 14.38 | 14.83 | 14.27 | 14.83 | 314,914 | +0.41(+2.82%) |
Jun 14, 2012 | 14.25 | 14.58 | 14.04 | 14.42 | 236,383 | +0.19(+1.36%) |
Jun 13, 2012 | 14.73 | 14.95 | 14.21 | 14.23 | 468,807 | -0.51(-3.48%) |
Jun 12, 2012 | 14.45 | 14.85 | 14.34 | 14.74 | 436,725 | +0.36(+2.49%) |
Jun 11, 2012 | 14.49 | 14.65 | 14.32 | 14.38 | 728,388 | +0.03(+0.20%) |
Jun 08, 2012 | 14.32 | 14.50 | 14.19 | 14.36 | 223,519 | -0.01(-0.07%) |
Jun 07, 2012 | 14.17 | 14.47 | 14.17 | 14.37 | 163,669 | +0.15(+1.09%) |
Jun 06, 2012 | 14.08 | 14.35 | 14.08 | 14.21 | 258,803 | +0.23(+1.66%) |
Jun 05, 2012 | 13.78 | 14.00 | 13.72 | 13.98 | 306,678 | +0.12(+0.84%) |
Jun 04, 2012 | 13.92 | 14.03 | 13.77 | 13.86 | 539,572 | -0.02(-0.14%) |