Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.99 | 15.03 | 14.88 | 15.02 | 57,450 | +0.19(+1.31%) |
Aug 30, 2012 | 14.92 | 14.92 | 14.73 | 14.82 | 40,663 | -0.17(-1.14%) |
Aug 29, 2012 | 15.16 | 15.16 | 14.95 | 14.99 | 35,985 | -0.10(-0.68%) |
Aug 27, 2012 | 15.18 | 15.26 | 15.09 | 15.10 | 15,264 | -0.04(-0.26%) |
Aug 24, 2012 | 15.04 | 15.17 | 14.93 | 15.14 | 18,440 | +0.09(+0.58%) |
Aug 23, 2012 | 15.30 | 15.33 | 15.05 | 15.05 | 31,591 | -0.27(-1.75%) |
Aug 22, 2012 | 15.36 | 15.36 | 15.19 | 15.32 | 109,069 | -0.02(-0.10%) |
Aug 21, 2012 | 15.48 | 15.54 | 15.29 | 15.33 | 22,026 | -0.04(-0.26%) |
Aug 20, 2012 | 15.29 | 15.40 | 15.29 | 15.37 | 56,504 | +0.02(+0.15%) |
Aug 17, 2012 | 15.38 | 15.39 | 15.30 | 15.35 | 24,792 | -0.02(-0.15%) |
Aug 16, 2012 | 15.18 | 15.40 | 15.18 | 15.37 | 46,381 | +0.20(+1.30%) |
Aug 15, 2012 | 15.22 | 15.22 | 15.08 | 15.18 | 109,700 | -0.04(-0.26%) |
Aug 14, 2012 | 15.27 | 15.35 | 15.17 | 15.22 | 175,271 | -0.03(-0.21%) |
Aug 13, 2012 | 15.35 | 15.37 | 15.15 | 15.25 | 24,174 | -0.10(-0.67%) |
Aug 10, 2012 | 15.23 | 15.35 | 15.13 | 15.35 | 53,426 | +0.00(+0.00%) |
Aug 09, 2012 | 15.13 | 15.40 | 15.13 | 15.35 | 89,005 | +0.20(+1.30%) |
Aug 08, 2012 | 15.05 | 15.25 | 15.05 | 15.15 | 57,310 | +0.00(+0.00%) |
Aug 07, 2012 | 15.00 | 15.26 | 15.00 | 15.15 | 174,699 | +0.35(+2.34%) |
Aug 06, 2012 | 14.71 | 14.92 | 14.71 | 14.81 | 105,414 | +0.10(+0.70%) |
Aug 03, 2012 | 14.62 | 14.77 | 14.58 | 14.70 | 50,527 | +0.33(+2.30%) |
Aug 02, 2012 | 14.59 | 14.78 | 14.22 | 14.37 | 125,046 | -0.32(-2.20%) |
Aug 01, 2012 | 14.66 | 14.77 | 14.47 | 14.70 | 533,040 | +0.09(+0.59%) |
Jul 31, 2012 | 14.99 | 14.99 | 14.59 | 14.61 | 35,059 | -0.24(-1.59%) |
Jul 30, 2012 | 14.81 | 14.88 | 14.66 | 14.85 | 103,520 | +0.05(+0.32%) |
Jul 27, 2012 | 14.42 | 14.88 | 14.42 | 14.80 | 118,763 | +0.39(+2.69%) |
Jul 26, 2012 | 14.24 | 14.46 | 14.18 | 14.41 | 117,438 | +0.45(+3.21%) |
Jul 25, 2012 | 14.09 | 14.09 | 13.82 | 13.96 | 153,374 | -0.09(-0.62%) |
Jul 24, 2012 | 14.47 | 14.47 | 13.90 | 14.05 | 576,030 | -0.32(-2.20%) |
Jul 23, 2012 | 14.19 | 14.41 | 14.10 | 14.36 | 129,341 | -0.17(-1.14%) |
Jul 20, 2012 | 14.53 | 14.55 | 14.44 | 14.53 | 65,497 | +0.01(+0.06%) |
Jul 19, 2012 | 14.52 | 14.62 | 14.46 | 14.52 | 135,502 | +0.08(+0.54%) |
Jul 18, 2012 | 14.25 | 14.48 | 14.22 | 14.44 | 262,729 | +0.20(+1.38%) |
Jul 17, 2012 | 14.06 | 14.28 | 13.82 | 14.25 | 230,301 | +0.26(+1.86%) |
Jul 16, 2012 | 13.88 | 14.03 | 13.77 | 13.99 | 479,998 | +0.05(+0.34%) |
Jul 13, 2012 | 13.71 | 13.95 | 13.71 | 13.94 | 78,374 | +0.28(+2.02%) |
Jul 12, 2012 | 13.58 | 13.75 | 13.43 | 13.66 | 121,581 | -0.12(-0.86%) |
Jul 11, 2012 | 13.68 | 13.88 | 13.67 | 13.78 | 428,879 | +0.18(+1.33%) |
Jul 10, 2012 | 14.06 | 14.06 | 13.52 | 13.60 | 179,008 | -0.36(-2.60%) |
Jul 09, 2012 | 13.95 | 14.07 | 13.85 | 13.96 | 2,537,506 | -0.07(-0.51%) |
Jul 06, 2012 | 13.91 | 14.10 | 13.91 | 14.03 | 20,880 | -0.21(-1.49%) |
Jul 05, 2012 | 14.44 | 14.44 | 14.15 | 14.25 | 12,527 | -0.20(-1.36%) |
Jul 03, 2012 | 14.16 | 14.44 | 14.15 | 14.44 | 126,944 | +0.45(+3.21%) |
Jul 02, 2012 | 13.99 | 14.01 | 13.81 | 13.99 | 47,259 | -0.03(-0.22%) |
Jun 29, 2012 | 13.92 | 14.03 | 13.84 | 14.03 | 50,659 | +0.50(+3.73%) |
Jun 28, 2012 | 13.24 | 13.54 | 13.24 | 13.52 | 32,346 | +0.17(+1.30%) |
Jun 27, 2012 | 13.10 | 13.39 | 13.05 | 13.35 | 48,077 | +0.40(+3.11%) |
Jun 26, 2012 | 12.78 | 12.95 | 12.68 | 12.95 | 56,854 | +0.15(+1.17%) |
Jun 25, 2012 | 12.88 | 12.90 | 12.67 | 12.80 | 82,630 | -0.32(-2.46%) |
Jun 22, 2012 | 12.99 | 13.15 | 12.90 | 13.12 | 114,616 | +0.20(+1.53%) |
Jun 21, 2012 | 13.53 | 13.54 | 12.92 | 12.92 | 24,065 | -0.62(-4.56%) |
Jun 20, 2012 | 13.61 | 13.73 | 13.45 | 13.54 | 147,674 | -0.07(-0.52%) |
Jun 19, 2012 | 13.38 | 13.63 | 13.31 | 13.61 | 212,857 | +0.37(+2.79%) |
Jun 18, 2012 | 13.27 | 13.29 | 13.16 | 13.24 | 57,600 | -0.19(-1.40%) |
Jun 15, 2012 | 13.19 | 13.43 | 13.14 | 13.43 | 55,058 | +0.27(+2.09%) |
Jun 14, 2012 | 13.00 | 13.21 | 12.93 | 13.15 | 62,840 | +0.17(+1.34%) |
Jun 13, 2012 | 13.21 | 13.28 | 12.93 | 12.98 | 73,561 | -0.29(-2.19%) |
Jun 12, 2012 | 13.23 | 13.36 | 13.16 | 13.27 | 24,750 | +0.13(+1.01%) |
Jun 11, 2012 | 13.55 | 13.63 | 13.14 | 13.14 | 122,385 | -0.23(-1.70%) |
Jun 08, 2012 | 13.37 | 13.41 | 13.19 | 13.37 | 56,264 | -0.09(-0.64%) |
Jun 07, 2012 | 13.78 | 13.87 | 13.42 | 13.45 | 55,750 | -0.09(-0.64%) |
Jun 06, 2012 | 13.34 | 13.66 | 13.34 | 13.54 | 39,444 | +0.37(+2.80%) |
Jun 05, 2012 | 12.93 | 13.21 | 12.93 | 13.17 | 212,497 | +0.17(+1.33%) |
Jun 04, 2012 | 13.06 | 13.11 | 12.75 | 13.00 | 43,446 | -0.05(-0.36%) |