Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.55 | 14.08 | 13.34 | 14.07 | 2,623,950 | +0.73(+5.45%) |
Aug 30, 2012 | 13.43 | 13.59 | 13.28 | 13.34 | 1,651,624 | -0.12(-0.89%) |
Aug 29, 2012 | 13.76 | 13.79 | 13.31 | 13.46 | 2,078,715 | -0.25(-1.81%) |
Aug 27, 2012 | 13.92 | 13.97 | 13.69 | 13.71 | 1,683,415 | -0.10(-0.69%) |
Aug 24, 2012 | 13.84 | 13.90 | 13.56 | 13.80 | 1,913,179 | +0.00(+0.00%) |
Aug 23, 2012 | 14.16 | 14.27 | 13.72 | 13.80 | 3,370,147 | -0.05(-0.35%) |
Aug 22, 2012 | 13.72 | 13.86 | 13.33 | 13.85 | 3,221,473 | +0.30(+2.23%) |
Aug 21, 2012 | 13.66 | 13.88 | 13.43 | 13.55 | 4,643,463 | +0.15(+1.13%) |
Aug 20, 2012 | 13.01 | 13.47 | 12.99 | 13.40 | 3,230,704 | +0.38(+2.94%) |
Aug 17, 2012 | 13.08 | 13.25 | 12.95 | 13.01 | 1,562,321 | -0.04(-0.30%) |
Aug 16, 2012 | 12.39 | 13.14 | 12.31 | 13.05 | 3,495,920 | +0.82(+6.71%) |
Aug 15, 2012 | 12.05 | 12.30 | 11.73 | 12.23 | 2,584,138 | -0.02(-0.19%) |
Aug 14, 2012 | 12.46 | 12.56 | 12.15 | 12.26 | 1,103,634 | -0.21(-1.66%) |
Aug 13, 2012 | 12.59 | 12.74 | 12.38 | 12.46 | 928,138 | -0.12(-0.95%) |
Aug 10, 2012 | 12.60 | 12.73 | 12.49 | 12.58 | 1,466,936 | -0.03(-0.25%) |
Aug 09, 2012 | 12.45 | 12.64 | 12.26 | 12.62 | 955,141 | +0.25(+2.00%) |
Aug 08, 2012 | 12.38 | 12.71 | 12.36 | 12.37 | 1,496,561 | -0.06(-0.45%) |
Aug 07, 2012 | 12.54 | 12.63 | 12.33 | 12.43 | 1,416,411 | +0.06(+0.52%) |
Aug 06, 2012 | 11.99 | 12.58 | 11.93 | 12.36 | 1,562,385 | +0.49(+4.09%) |
Aug 03, 2012 | 11.80 | 12.03 | 11.68 | 11.88 | 1,818,253 | +0.27(+2.34%) |
Aug 02, 2012 | 11.70 | 11.92 | 11.56 | 11.60 | 1,633,472 | -0.16(-1.36%) |
Aug 01, 2012 | 11.80 | 12.05 | 11.28 | 11.76 | 2,083,996 | -0.14(-1.21%) |
Jul 31, 2012 | 11.82 | 12.18 | 11.76 | 11.91 | 2,623,915 | +0.19(+1.63%) |
Jul 30, 2012 | 11.47 | 11.76 | 11.41 | 11.72 | 1,514,454 | +0.31(+2.73%) |
Jul 27, 2012 | 11.24 | 11.55 | 11.13 | 11.40 | 1,506,812 | +0.20(+1.78%) |
Jul 26, 2012 | 11.29 | 11.32 | 11.01 | 11.21 | 1,194,383 | +0.07(+0.64%) |
Jul 25, 2012 | 11.10 | 11.28 | 10.95 | 11.13 | 1,143,599 | +0.27(+2.49%) |
Jul 24, 2012 | 10.97 | 11.06 | 10.75 | 10.86 | 866,425 | -0.03(-0.29%) |
Jul 23, 2012 | 11.14 | 11.15 | 10.82 | 10.89 | 1,436,932 | -0.43(-3.80%) |
Jul 20, 2012 | 11.31 | 11.43 | 11.22 | 11.33 | 1,255,979 | -0.05(-0.42%) |
Jul 19, 2012 | 11.56 | 11.64 | 11.33 | 11.37 | 1,391,030 | +0.07(+0.64%) |
Jul 18, 2012 | 11.25 | 11.53 | 11.21 | 11.30 | 1,735,212 | -0.10(-0.84%) |
Jul 17, 2012 | 11.52 | 11.62 | 11.20 | 11.40 | 2,121,357 | -0.15(-1.31%) |
Jul 16, 2012 | 11.76 | 11.76 | 11.42 | 11.55 | 1,611,869 | -0.12(-1.03%) |
Jul 13, 2012 | 11.76 | 11.85 | 11.60 | 11.67 | 2,129,717 | +0.06(+0.48%) |
Jul 12, 2012 | 11.41 | 11.72 | 11.29 | 11.61 | 2,142,476 | -0.02(-0.21%) |
Jul 11, 2012 | 11.70 | 11.71 | 11.45 | 11.64 | 2,668,042 | +0.06(+0.55%) |
Jul 10, 2012 | 12.05 | 12.19 | 11.52 | 11.57 | 2,998,663 | -0.42(-3.52%) |
Jul 09, 2012 | 12.56 | 12.56 | 11.80 | 11.99 | 4,098,842 | -0.60(-4.75%) |
Jul 06, 2012 | 12.83 | 12.89 | 12.49 | 12.59 | 2,065,430 | -0.38(-2.95%) |
Jul 05, 2012 | 13.33 | 13.34 | 12.95 | 12.97 | 1,973,548 | -0.41(-3.04%) |
Jul 03, 2012 | 13.33 | 13.60 | 13.23 | 13.38 | 1,546,640 | +0.45(+3.45%) |
Jul 02, 2012 | 13.33 | 13.53 | 12.91 | 12.94 | 1,985,961 | -0.52(-3.85%) |
Jun 29, 2012 | 13.73 | 13.80 | 13.28 | 13.45 | 1,582,637 | +0.33(+2.49%) |
Jun 28, 2012 | 13.43 | 13.45 | 12.85 | 13.13 | 1,638,433 | -0.38(-2.83%) |
Jun 27, 2012 | 13.42 | 13.61 | 13.21 | 13.51 | 1,149,180 | +0.11(+0.83%) |
Jun 26, 2012 | 13.67 | 13.80 | 13.27 | 13.40 | 1,460,994 | -0.31(-2.27%) |
Jun 25, 2012 | 13.63 | 13.84 | 13.38 | 13.71 | 1,789,160 | -0.02(-0.17%) |
Jun 22, 2012 | 14.14 | 14.25 | 13.67 | 13.73 | 2,542,877 | -0.41(-2.93%) |
Jun 21, 2012 | 14.86 | 14.87 | 14.13 | 14.15 | 2,250,445 | -0.98(-6.48%) |
Jun 20, 2012 | 14.85 | 15.61 | 14.76 | 15.13 | 3,164,302 | +0.18(+1.23%) |
Jun 19, 2012 | 14.85 | 15.09 | 14.59 | 14.94 | 1,429,451 | +0.21(+1.41%) |
Jun 18, 2012 | 14.43 | 14.86 | 14.15 | 14.74 | 2,026,817 | +0.13(+0.87%) |
Jun 15, 2012 | 14.61 | 14.81 | 14.34 | 14.61 | 5,671,082 | +0.06(+0.38%) |
Jun 14, 2012 | 14.60 | 14.71 | 14.30 | 14.55 | 2,815,327 | -0.07(-0.49%) |
Jun 13, 2012 | 14.75 | 15.08 | 14.54 | 14.62 | 2,118,581 | -0.02(-0.14%) |
Jun 12, 2012 | 14.58 | 14.72 | 14.37 | 14.64 | 2,036,142 | +0.24(+1.69%) |
Jun 11, 2012 | 14.80 | 14.86 | 14.27 | 14.40 | 2,292,416 | -0.25(-1.69%) |
Jun 08, 2012 | 14.39 | 14.76 | 14.21 | 14.65 | 1,552,808 | +0.07(+0.49%) |
Jun 07, 2012 | 14.90 | 15.01 | 14.23 | 14.58 | 2,899,909 | -0.24(-1.61%) |
Jun 06, 2012 | 14.40 | 15.10 | 14.35 | 14.82 | 3,938,288 | +0.71(+5.03%) |
Jun 05, 2012 | 13.95 | 14.20 | 13.95 | 14.11 | 1,752,300 | +0.08(+0.57%) |
Jun 04, 2012 | 13.80 | 14.04 | 13.53 | 14.03 | 2,671,525 | +0.33(+2.45%) |