Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.99 | 10.99 | 10.73 | 10.84 | 95,452 | -0.02(-0.21%) |
Aug 30, 2012 | 11.13 | 11.13 | 10.85 | 10.86 | 89,675 | -0.28(-2.51%) |
Aug 29, 2012 | 11.30 | 11.37 | 11.05 | 11.14 | 85,551 | +0.43(+4.01%) |
Aug 27, 2012 | 10.69 | 10.78 | 10.67 | 10.71 | 70,433 | +0.02(+0.17%) |
Aug 24, 2012 | 10.58 | 10.78 | 10.58 | 10.70 | 151,490 | +0.09(+0.88%) |
Aug 23, 2012 | 10.72 | 10.74 | 10.55 | 10.60 | 95,916 | -0.19(-1.73%) |
Aug 22, 2012 | 10.65 | 10.85 | 10.65 | 10.79 | 140,404 | +0.06(+0.52%) |
Aug 21, 2012 | 10.74 | 10.95 | 10.68 | 10.73 | 128,272 | +0.00(+0.00%) |
Aug 20, 2012 | 10.49 | 10.77 | 10.27 | 10.73 | 239,065 | +0.24(+2.31%) |
Aug 17, 2012 | 10.74 | 10.89 | 10.37 | 10.49 | 401,220 | -0.30(-2.77%) |
Aug 16, 2012 | 11.66 | 11.69 | 10.76 | 10.79 | 453,513 | -0.91(-7.74%) |
Aug 15, 2012 | 12.18 | 12.19 | 9.828 | 11.69 | 805,571 | -2.06(-14.99%) |
Aug 14, 2012 | 13.79 | 14.07 | 13.68 | 13.76 | 115,422 | -0.01(-0.07%) |
Aug 13, 2012 | 13.94 | 13.98 | 13.50 | 13.77 | 61,680 | -0.23(-1.67%) |
Aug 10, 2012 | 13.78 | 14.01 | 13.68 | 14.00 | 85,213 | +0.22(+1.63%) |
Aug 09, 2012 | 14.26 | 14.26 | 13.65 | 13.78 | 116,683 | -0.53(-3.72%) |
Aug 08, 2012 | 14.10 | 14.48 | 14.10 | 14.31 | 55,144 | +0.21(+1.46%) |
Aug 07, 2012 | 14.09 | 14.29 | 14.01 | 14.10 | 48,343 | +0.05(+0.33%) |
Aug 06, 2012 | 14.00 | 14.17 | 13.73 | 14.06 | 67,717 | +0.00(+0.00%) |
Aug 03, 2012 | 13.69 | 14.09 | 13.14 | 14.06 | 65,391 | +0.51(+3.79%) |
Aug 02, 2012 | 13.86 | 14.00 | 13.52 | 13.54 | 92,336 | -0.39(-2.81%) |
Aug 01, 2012 | 14.05 | 14.05 | 13.81 | 13.94 | 191,335 | -0.09(-0.67%) |
Jul 31, 2012 | 13.88 | 14.21 | 13.88 | 14.03 | 84,452 | +0.07(+0.47%) |
Jul 30, 2012 | 14.07 | 14.08 | 13.91 | 13.96 | 49,884 | -0.08(-0.60%) |
Jul 27, 2012 | 14.09 | 14.44 | 14.01 | 14.05 | 63,751 | -0.05(-0.33%) |
Jul 26, 2012 | 14.55 | 14.55 | 13.96 | 14.09 | 76,697 | -0.30(-2.07%) |
Jul 25, 2012 | 14.08 | 14.49 | 14.01 | 14.39 | 91,941 | +0.39(+2.80%) |
Jul 24, 2012 | 14.07 | 14.12 | 13.79 | 14.00 | 67,307 | -0.07(-0.46%) |
Jul 23, 2012 | 14.21 | 14.37 | 13.95 | 14.07 | 97,484 | -0.40(-2.77%) |
Jul 20, 2012 | 15.20 | 15.20 | 14.30 | 14.47 | 108,647 | -0.79(-5.20%) |
Jul 19, 2012 | 15.18 | 15.33 | 15.05 | 15.26 | 88,429 | +0.19(+1.24%) |
Jul 18, 2012 | 14.69 | 15.25 | 14.69 | 15.07 | 88,987 | +0.41(+2.80%) |
Jul 17, 2012 | 14.50 | 14.80 | 14.41 | 14.66 | 52,065 | +0.20(+1.35%) |
Jul 16, 2012 | 14.66 | 14.77 | 14.41 | 14.47 | 55,399 | -0.28(-1.90%) |
Jul 13, 2012 | 14.66 | 14.96 | 14.61 | 14.75 | 59,462 | +0.09(+0.64%) |
Jul 12, 2012 | 14.21 | 14.77 | 14.06 | 14.65 | 59,453 | +0.33(+2.28%) |
Jul 11, 2012 | 14.52 | 14.62 | 14.24 | 14.33 | 73,277 | -0.19(-1.29%) |
Jul 10, 2012 | 14.56 | 14.65 | 14.32 | 14.51 | 93,817 | -0.01(-0.06%) |
Jul 09, 2012 | 14.52 | 14.74 | 14.41 | 14.52 | 105,278 | -0.03(-0.19%) |
Jul 06, 2012 | 14.58 | 14.70 | 14.42 | 14.55 | 57,124 | -0.11(-0.76%) |
Jul 05, 2012 | 14.86 | 15.16 | 14.58 | 14.66 | 91,252 | -0.28(-1.87%) |
Jul 03, 2012 | 15.02 | 15.16 | 14.85 | 14.94 | 43,894 | -0.10(-0.68%) |
Jul 02, 2012 | 14.36 | 15.05 | 14.36 | 15.05 | 129,531 | +0.63(+4.40%) |
Jun 29, 2012 | 14.23 | 14.41 | 14.03 | 14.41 | 217,115 | +0.46(+3.28%) |
Jun 28, 2012 | 14.66 | 14.69 | 13.83 | 13.95 | 180,546 | -0.83(-5.62%) |
Jun 27, 2012 | 14.94 | 14.95 | 14.75 | 14.78 | 88,662 | -0.19(-1.28%) |
Jun 26, 2012 | 14.88 | 15.04 | 14.62 | 14.98 | 129,901 | +0.10(+0.66%) |
Jun 25, 2012 | 14.86 | 14.97 | 14.52 | 14.88 | 78,787 | -0.07(-0.44%) |
Jun 22, 2012 | 15.20 | 15.23 | 14.83 | 14.94 | 225,717 | -0.17(-1.11%) |
Jun 21, 2012 | 15.01 | 15.32 | 14.89 | 15.11 | 180,893 | +0.10(+0.68%) |
Jun 20, 2012 | 14.51 | 15.16 | 14.31 | 15.01 | 376,972 | +0.41(+2.81%) |
Jun 19, 2012 | 13.80 | 14.66 | 13.42 | 14.60 | 973,540 | +1.77(+13.83%) |
Jun 18, 2012 | 12.85 | 13.04 | 12.75 | 12.82 | 141,954 | -0.13(-1.01%) |
Jun 15, 2012 | 13.15 | 13.15 | 12.92 | 12.96 | 140,589 | -0.15(-1.14%) |
Jun 14, 2012 | 13.07 | 13.22 | 12.93 | 13.10 | 116,109 | +0.09(+0.72%) |
Jun 13, 2012 | 12.74 | 13.10 | 12.67 | 13.01 | 140,338 | +0.25(+1.98%) |
Jun 12, 2012 | 12.84 | 12.93 | 12.63 | 12.76 | 86,104 | -0.02(-0.15%) |
Jun 11, 2012 | 13.15 | 13.15 | 12.77 | 12.78 | 73,182 | -0.29(-2.21%) |
Jun 08, 2012 | 12.87 | 13.10 | 12.86 | 13.07 | 50,788 | +0.19(+1.45%) |
Jun 07, 2012 | 13.22 | 13.46 | 12.86 | 12.88 | 173,874 | -0.22(-1.71%) |
Jun 06, 2012 | 13.10 | 13.24 | 12.95 | 13.10 | 223,221 | +0.12(+0.93%) |
Jun 05, 2012 | 12.65 | 12.99 | 12.65 | 12.98 | 294,247 | +0.32(+2.51%) |
Jun 04, 2012 | 12.58 | 12.88 | 12.43 | 12.67 | 233,811 | +0.17(+1.34%) |