Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.28 | 21.42 | 20.88 | 21.32 | 97,689 | +0.15(+0.72%) |
Aug 30, 2012 | 21.35 | 21.45 | 21.06 | 21.16 | 68,243 | -0.27(-1.25%) |
Aug 29, 2012 | 21.55 | 21.66 | 21.29 | 21.43 | 92,581 | -0.13(-0.60%) |
Aug 27, 2012 | 21.56 | 21.98 | 21.43 | 21.56 | 138,812 | +0.02(+0.11%) |
Aug 24, 2012 | 21.26 | 21.64 | 21.14 | 21.54 | 134,203 | +0.19(+0.90%) |
Aug 23, 2012 | 21.60 | 21.69 | 21.24 | 21.35 | 77,221 | -0.27(-1.24%) |
Aug 22, 2012 | 21.24 | 21.84 | 21.24 | 21.61 | 158,951 | +0.22(+1.04%) |
Aug 21, 2012 | 21.95 | 22.26 | 21.27 | 21.39 | 173,475 | -0.41(-1.86%) |
Aug 20, 2012 | 22.06 | 22.12 | 21.49 | 21.80 | 154,867 | -0.27(-1.21%) |
Aug 17, 2012 | 21.85 | 22.10 | 21.67 | 22.07 | 152,218 | +0.27(+1.23%) |
Aug 16, 2012 | 21.44 | 21.86 | 21.26 | 21.80 | 123,426 | +0.29(+1.35%) |
Aug 15, 2012 | 21.44 | 21.71 | 21.30 | 21.51 | 165,342 | -0.03(-0.14%) |
Aug 14, 2012 | 21.40 | 21.67 | 21.29 | 21.54 | 268,952 | +0.19(+0.90%) |
Aug 13, 2012 | 21.30 | 21.44 | 21.04 | 21.35 | 260,326 | -0.05(-0.25%) |
Aug 10, 2012 | 21.14 | 21.52 | 20.65 | 21.40 | 209,872 | +0.14(+0.65%) |
Aug 09, 2012 | 21.78 | 21.88 | 21.16 | 21.26 | 203,409 | -0.47(-2.18%) |
Aug 08, 2012 | 21.71 | 22.27 | 21.67 | 21.74 | 282,157 | -0.15(-0.70%) |
Aug 07, 2012 | 21.59 | 22.01 | 21.56 | 21.89 | 333,410 | +0.36(+1.67%) |
Aug 06, 2012 | 21.17 | 21.58 | 21.14 | 21.53 | 251,781 | +0.39(+1.84%) |
Aug 03, 2012 | 21.27 | 21.50 | 20.97 | 21.14 | 393,905 | +0.14(+0.66%) |
Aug 02, 2012 | 20.81 | 21.35 | 20.39 | 21.00 | 352,648 | -0.03(-0.15%) |
Aug 01, 2012 | 21.52 | 21.84 | 20.96 | 21.03 | 428,582 | -0.44(-2.06%) |
Jul 31, 2012 | 20.25 | 21.58 | 20.25 | 21.48 | 567,939 | +1.05(+5.13%) |
Jul 30, 2012 | 19.86 | 20.90 | 19.67 | 20.43 | 750,643 | +0.49(+2.45%) |
Jul 27, 2012 | 17.10 | 20.20 | 17.05 | 19.94 | 1,911,568 | +4.17(+26.47%) |
Jul 26, 2012 | 15.74 | 15.91 | 15.39 | 15.77 | 237,298 | +0.24(+1.58%) |
Jul 25, 2012 | 15.60 | 15.90 | 15.44 | 15.52 | 168,375 | +0.05(+0.35%) |
Jul 24, 2012 | 15.83 | 15.83 | 15.29 | 15.47 | 142,544 | -0.28(-1.80%) |
Jul 23, 2012 | 15.84 | 15.90 | 15.49 | 15.75 | 125,784 | -0.27(-1.67%) |
Jul 20, 2012 | 15.94 | 16.12 | 15.87 | 16.02 | 141,272 | -0.02(-0.10%) |
Jul 19, 2012 | 15.65 | 16.39 | 15.65 | 16.04 | 245,266 | +0.44(+2.79%) |
Jul 18, 2012 | 15.33 | 15.67 | 15.26 | 15.60 | 185,163 | +0.29(+1.90%) |
Jul 17, 2012 | 15.55 | 15.55 | 15.04 | 15.31 | 226,546 | -0.23(-1.48%) |
Jul 16, 2012 | 15.84 | 15.95 | 15.23 | 15.54 | 267,509 | -0.31(-1.98%) |
Jul 13, 2012 | 15.53 | 16.01 | 15.46 | 15.85 | 132,607 | +0.35(+2.27%) |
Jul 12, 2012 | 15.32 | 15.60 | 15.13 | 15.50 | 174,091 | +0.05(+0.30%) |
Jul 11, 2012 | 15.67 | 15.67 | 15.17 | 15.45 | 230,148 | -0.20(-1.27%) |
Jul 10, 2012 | 15.69 | 15.96 | 15.57 | 15.65 | 242,532 | -0.01(-0.05%) |
Jul 09, 2012 | 15.56 | 15.69 | 15.33 | 15.66 | 349,529 | +0.13(+0.84%) |
Jul 06, 2012 | 15.63 | 15.68 | 15.35 | 15.53 | 148,919 | -0.26(-1.65%) |
Jul 05, 2012 | 15.63 | 15.81 | 15.48 | 15.79 | 134,449 | +0.15(+0.98%) |
Jul 03, 2012 | 15.51 | 15.94 | 15.51 | 15.64 | 123,656 | +0.17(+1.09%) |
Jul 02, 2012 | 15.04 | 15.55 | 15.04 | 15.47 | 252,023 | +0.43(+2.85%) |
Jun 29, 2012 | 14.71 | 15.10 | 14.54 | 15.04 | 120,082 | +0.65(+4.51%) |
Jun 28, 2012 | 14.28 | 14.51 | 14.03 | 14.39 | 362,855 | -0.03(-0.21%) |
Jun 27, 2012 | 14.60 | 14.69 | 14.31 | 14.42 | 165,469 | -0.12(-0.84%) |
Jun 26, 2012 | 14.55 | 14.74 | 14.37 | 14.54 | 110,909 | -0.02(-0.11%) |
Jun 25, 2012 | 14.54 | 14.74 | 14.34 | 14.56 | 102,640 | -0.25(-1.70%) |
Jun 22, 2012 | 14.65 | 14.96 | 14.49 | 14.81 | 164,723 | +0.28(+1.95%) |
Jun 21, 2012 | 15.15 | 15.19 | 14.48 | 14.53 | 147,572 | -0.63(-4.14%) |
Jun 20, 2012 | 15.09 | 15.24 | 14.92 | 15.16 | 132,342 | +0.05(+0.30%) |
Jun 19, 2012 | 14.72 | 15.16 | 14.61 | 15.11 | 168,414 | +0.47(+3.18%) |
Jun 18, 2012 | 14.38 | 14.64 | 14.12 | 14.64 | 203,273 | +0.24(+1.70%) |
Jun 15, 2012 | 14.48 | 14.56 | 14.33 | 14.40 | 151,759 | -0.02(-0.11%) |
Jun 14, 2012 | 14.24 | 14.52 | 14.24 | 14.41 | 138,827 | +0.18(+1.29%) |
Jun 13, 2012 | 14.07 | 14.55 | 14.07 | 14.23 | 279,754 | +0.11(+0.76%) |
Jun 12, 2012 | 13.89 | 14.26 | 13.83 | 14.12 | 232,698 | +0.24(+1.76%) |
Jun 11, 2012 | 13.94 | 14.06 | 13.80 | 13.88 | 244,364 | +0.05(+0.39%) |
Jun 08, 2012 | 13.51 | 13.95 | 13.38 | 13.83 | 239,849 | +0.26(+1.92%) |
Jun 07, 2012 | 13.76 | 13.93 | 13.43 | 13.57 | 315,351 | -0.04(-0.28%) |
Jun 06, 2012 | 13.38 | 13.75 | 13.26 | 13.60 | 263,510 | +0.30(+2.24%) |
Jun 05, 2012 | 13.14 | 13.37 | 12.94 | 13.31 | 218,007 | +0.08(+0.58%) |
Jun 04, 2012 | 13.41 | 13.47 | 13.03 | 13.23 | 319,522 | -0.15(-1.09%) |