Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.83 | 15.30 | 14.82 | 15.27 | 24,294 | +0.35(+2.34%) |
Aug 30, 2012 | 14.91 | 15.08 | 14.88 | 14.92 | 6,526 | -0.12(-0.80%) |
Aug 29, 2012 | 15.10 | 15.46 | 14.80 | 15.04 | 20,532 | -0.35(-2.27%) |
Aug 27, 2012 | 15.21 | 15.51 | 15.21 | 15.39 | 11,344 | +0.16(+1.02%) |
Aug 24, 2012 | 15.39 | 15.49 | 15.08 | 15.24 | 4,722 | +0.15(+1.00%) |
Aug 23, 2012 | 15.21 | 15.32 | 14.88 | 15.09 | 108,953 | -0.37(-2.37%) |
Aug 22, 2012 | 15.61 | 15.68 | 15.20 | 15.45 | 9,420 | -0.25(-1.56%) |
Aug 21, 2012 | 15.53 | 15.76 | 15.53 | 15.70 | 14,372 | +0.16(+1.05%) |
Aug 20, 2012 | 15.94 | 15.94 | 15.27 | 15.53 | 17,865 | -0.33(-2.09%) |
Aug 17, 2012 | 15.41 | 15.90 | 15.39 | 15.87 | 37,852 | +0.32(+2.08%) |
Aug 16, 2012 | 15.51 | 15.84 | 15.48 | 15.54 | 59,545 | -0.17(-1.07%) |
Aug 15, 2012 | 15.40 | 15.78 | 14.81 | 15.71 | 43,172 | +0.27(+1.73%) |
Aug 14, 2012 | 14.86 | 15.46 | 14.81 | 15.44 | 8,461 | +0.65(+4.37%) |
Aug 13, 2012 | 15.12 | 15.22 | 14.73 | 14.80 | 14,275 | -0.40(-2.64%) |
Aug 10, 2012 | 15.22 | 15.64 | 14.95 | 15.20 | 32,821 | -0.50(-3.21%) |
Aug 09, 2012 | 15.55 | 15.91 | 15.55 | 15.70 | 19,880 | -0.24(-1.49%) |
Aug 08, 2012 | 15.88 | 15.94 | 15.74 | 15.94 | 19,121 | +0.02(+0.14%) |
Aug 07, 2012 | 15.60 | 15.92 | 15.41 | 15.92 | 37,882 | +0.36(+2.33%) |
Aug 06, 2012 | 15.51 | 15.73 | 15.11 | 15.55 | 43,752 | +0.49(+3.26%) |
Aug 03, 2012 | 14.81 | 15.34 | 14.48 | 15.06 | 19,675 | +0.59(+4.11%) |
Aug 02, 2012 | 14.14 | 14.65 | 14.14 | 14.47 | 81,228 | -0.18(-1.24%) |
Aug 01, 2012 | 15.73 | 15.73 | 14.65 | 14.65 | 49,716 | -1.15(-7.26%) |
Jul 31, 2012 | 15.62 | 16.00 | 15.62 | 15.80 | 12,349 | +0.17(+1.07%) |
Jul 30, 2012 | 17.02 | 17.02 | 14.43 | 15.63 | 41,614 | +0.12(+0.75%) |
Jul 27, 2012 | 14.92 | 15.53 | 14.92 | 15.51 | 45,518 | +0.19(+1.24%) |
Jul 26, 2012 | 15.71 | 15.71 | 15.09 | 15.32 | 23,013 | -0.06(-0.42%) |
Jul 25, 2012 | 15.42 | 15.51 | 15.18 | 15.39 | 10,562 | +0.14(+0.90%) |
Jul 24, 2012 | 15.37 | 15.83 | 15.23 | 15.25 | 15,266 | -0.10(-0.67%) |
Jul 23, 2012 | 15.24 | 15.51 | 15.15 | 15.35 | 11,529 | -0.03(-0.20%) |
Jul 20, 2012 | 15.73 | 15.73 | 15.38 | 15.38 | 18,861 | -0.54(-3.41%) |
Jul 19, 2012 | 15.92 | 15.96 | 15.73 | 15.93 | 21,662 | -0.23(-1.44%) |
Jul 18, 2012 | 16.03 | 16.16 | 15.91 | 16.16 | 55,275 | +0.16(+1.00%) |
Jul 17, 2012 | 16.31 | 16.31 | 15.73 | 16.00 | 36,627 | -0.22(-1.36%) |
Jul 16, 2012 | 16.13 | 16.33 | 15.93 | 16.22 | 97,268 | +0.05(+0.32%) |
Jul 13, 2012 | 15.09 | 16.37 | 14.84 | 16.17 | 456,643 | +1.10(+7.32%) |
Jul 12, 2012 | 14.49 | 15.18 | 14.49 | 15.06 | 41,199 | +0.45(+3.10%) |
Jul 11, 2012 | 13.68 | 14.91 | 13.68 | 14.61 | 35,499 | +0.62(+4.44%) |
Jul 10, 2012 | 13.64 | 13.99 | 13.64 | 13.99 | 36,474 | +0.39(+2.85%) |
Jul 09, 2012 | 13.35 | 13.89 | 13.26 | 13.60 | 10,689 | +0.09(+0.67%) |
Jul 06, 2012 | 13.59 | 13.77 | 13.48 | 13.51 | 15,454 | -0.18(-1.29%) |
Jul 05, 2012 | 13.79 | 13.79 | 13.68 | 13.69 | 9,761 | -0.19(-1.34%) |
Jul 03, 2012 | 13.81 | 13.89 | 13.75 | 13.87 | 9,612 | +0.03(+0.19%) |
Jul 02, 2012 | 13.90 | 13.90 | 13.68 | 13.85 | 111,397 | +0.06(+0.47%) |
Jun 29, 2012 | 13.74 | 13.79 | 13.64 | 13.78 | 18,343 | +0.27(+2.03%) |
Jun 28, 2012 | 13.51 | 13.58 | 13.46 | 13.51 | 12,704 | -0.05(-0.40%) |
Jun 27, 2012 | 13.61 | 13.62 | 13.51 | 13.56 | 20,163 | -0.11(-0.79%) |
Jun 26, 2012 | 13.92 | 13.94 | 13.58 | 13.67 | 67,533 | -0.28(-1.98%) |
Jun 25, 2012 | 14.21 | 14.21 | 13.81 | 13.95 | 19,286 | -0.28(-2.00%) |
Jun 22, 2012 | 13.90 | 14.38 | 13.90 | 14.23 | 308,894 | +0.40(+2.90%) |
Jun 21, 2012 | 13.77 | 13.96 | 13.77 | 13.83 | 13,184 | -0.06(-0.40%) |
Jun 20, 2012 | 14.03 | 14.05 | 13.68 | 13.89 | 90,305 | -0.23(-1.62%) |
Jun 19, 2012 | 13.69 | 14.12 | 13.59 | 14.12 | 14,447 | +0.45(+3.28%) |
Jun 18, 2012 | 13.59 | 14.00 | 13.57 | 13.67 | 16,788 | -0.17(-1.25%) |
Jun 15, 2012 | 13.81 | 14.23 | 13.81 | 13.84 | 44,455 | -0.04(-0.31%) |
Jun 14, 2012 | 14.08 | 14.26 | 13.39 | 13.88 | 35,422 | -0.21(-1.50%) |
Jun 13, 2012 | 14.17 | 14.26 | 14.00 | 14.09 | 24,561 | -0.12(-0.88%) |
Jun 12, 2012 | 14.14 | 14.25 | 13.97 | 14.22 | 12,414 | +0.09(+0.64%) |
Jun 11, 2012 | 14.26 | 14.26 | 14.05 | 14.13 | 27,021 | -0.09(-0.64%) |
Jun 08, 2012 | 14.18 | 14.26 | 14.12 | 14.22 | 8,598 | +0.20(+1.41%) |
Jun 07, 2012 | 14.26 | 14.26 | 13.94 | 14.02 | 17,155 | -0.20(-1.39%) |
Jun 06, 2012 | 13.86 | 14.26 | 13.86 | 14.22 | 19,346 | +0.15(+1.07%) |
Jun 05, 2012 | 14.26 | 14.26 | 14.00 | 14.07 | 48,897 | +0.02(+0.15%) |
Jun 04, 2012 | 14.02 | 14.23 | 13.94 | 14.05 | 40,537 | +0.07(+0.52%) |