Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.96 | 14.04 | 13.87 | 13.87 | 770,930 | -0.01(-0.10%) |
Aug 30, 2012 | 13.87 | 13.93 | 13.82 | 13.88 | 718,795 | -0.07(-0.49%) |
Aug 29, 2012 | 13.94 | 13.97 | 13.85 | 13.95 | 641,641 | +0.02(+0.16%) |
Aug 27, 2012 | 13.85 | 13.96 | 13.77 | 13.93 | 646,691 | +0.10(+0.76%) |
Aug 24, 2012 | 13.69 | 13.86 | 13.67 | 13.82 | 589,693 | +0.08(+0.60%) |
Aug 23, 2012 | 13.97 | 13.99 | 13.73 | 13.74 | 962,145 | -0.22(-1.56%) |
Aug 22, 2012 | 14.07 | 14.08 | 13.87 | 13.96 | 852,573 | -0.10(-0.74%) |
Aug 21, 2012 | 14.11 | 14.22 | 14.06 | 14.07 | 991,988 | -0.03(-0.23%) |
Aug 20, 2012 | 14.12 | 14.17 | 14.07 | 14.10 | 838,107 | -0.05(-0.35%) |
Aug 17, 2012 | 14.16 | 14.20 | 14.07 | 14.15 | 799,579 | -0.02(-0.13%) |
Aug 16, 2012 | 14.03 | 14.22 | 14.02 | 14.17 | 1,532,142 | +0.12(+0.88%) |
Aug 15, 2012 | 14.15 | 14.22 | 14.02 | 14.04 | 2,031,207 | -0.10(-0.68%) |
Aug 14, 2012 | 13.88 | 14.21 | 13.86 | 14.14 | 1,680,816 | +0.33(+2.37%) |
Aug 13, 2012 | 13.85 | 13.91 | 13.73 | 13.81 | 1,287,645 | -0.08(-0.59%) |
Aug 10, 2012 | 13.82 | 13.91 | 13.71 | 13.89 | 955,276 | +0.06(+0.46%) |
Aug 09, 2012 | 13.75 | 13.91 | 13.68 | 13.83 | 598,152 | +0.05(+0.36%) |
Aug 08, 2012 | 13.81 | 13.88 | 13.72 | 13.78 | 1,095,990 | -0.10(-0.72%) |
Aug 07, 2012 | 14.09 | 14.09 | 13.77 | 13.88 | 1,439,426 | -0.21(-1.52%) |
Aug 06, 2012 | 14.09 | 14.16 | 14.01 | 14.09 | 771,253 | +0.05(+0.36%) |
Aug 03, 2012 | 14.02 | 14.18 | 14.00 | 14.04 | 1,056,722 | +0.11(+0.78%) |
Aug 02, 2012 | 13.97 | 13.97 | 13.76 | 13.93 | 1,022,031 | -0.12(-0.84%) |
Aug 01, 2012 | 14.02 | 14.23 | 13.96 | 14.05 | 1,854,941 | +0.10(+0.75%) |
Jul 31, 2012 | 13.91 | 14.05 | 13.88 | 13.95 | 1,181,587 | +0.04(+0.26%) |
Jul 30, 2012 | 13.84 | 14.00 | 13.81 | 13.91 | 958,168 | +0.06(+0.43%) |
Jul 27, 2012 | 13.74 | 13.88 | 13.67 | 13.85 | 1,427,249 | +0.20(+1.50%) |
Jul 26, 2012 | 13.75 | 13.98 | 13.64 | 13.65 | 1,488,813 | +0.03(+0.23%) |
Jul 25, 2012 | 13.82 | 13.83 | 13.52 | 13.62 | 1,963,076 | -0.12(-0.86%) |
Jul 24, 2012 | 13.96 | 13.98 | 13.67 | 13.73 | 1,194,618 | -0.24(-1.69%) |
Jul 23, 2012 | 13.92 | 14.07 | 13.86 | 13.97 | 1,078,187 | -0.04(-0.29%) |
Jul 20, 2012 | 13.96 | 14.08 | 13.83 | 14.01 | 11,179,553 | +0.01(+0.06%) |
Jul 19, 2012 | 14.13 | 14.17 | 13.93 | 14.00 | 2,121,540 | -0.14(-1.00%) |
Jul 18, 2012 | 14.17 | 14.24 | 14.07 | 14.14 | 2,095,382 | -0.05(-0.32%) |
Jul 17, 2012 | 14.20 | 14.34 | 14.07 | 14.19 | 3,193,781 | +0.03(+0.19%) |
Jul 16, 2012 | 14.16 | 14.24 | 14.07 | 14.16 | 2,067,084 | +0.05(+0.39%) |
Jul 13, 2012 | 14.05 | 14.25 | 14.05 | 14.11 | 2,188,714 | +0.07(+0.49%) |
Jul 12, 2012 | 13.92 | 14.12 | 13.85 | 14.04 | 1,440,351 | +0.08(+0.59%) |
Jul 11, 2012 | 13.91 | 14.01 | 13.88 | 13.96 | 1,348,875 | +0.08(+0.56%) |
Jul 10, 2012 | 13.79 | 13.91 | 13.79 | 13.88 | 1,933,203 | +0.10(+0.69%) |
Jul 09, 2012 | 13.73 | 13.82 | 13.65 | 13.78 | 845,211 | +0.02(+0.13%) |
Jul 06, 2012 | 13.58 | 13.79 | 13.57 | 13.77 | 1,029,843 | +0.08(+0.60%) |
Jul 05, 2012 | 13.60 | 13.79 | 13.59 | 13.68 | 1,098,444 | -0.02(-0.13%) |
Jul 03, 2012 | 13.77 | 13.82 | 13.69 | 13.70 | 982,317 | -0.08(-0.59%) |
Jul 02, 2012 | 13.47 | 13.88 | 13.43 | 13.78 | 2,592,781 | +0.39(+2.92%) |
Jun 29, 2012 | 13.33 | 13.45 | 13.27 | 13.39 | 1,716,990 | +0.24(+1.83%) |
Jun 28, 2012 | 12.96 | 13.15 | 12.91 | 13.15 | 1,323,931 | +0.15(+1.16%) |
Jun 27, 2012 | 12.64 | 13.07 | 12.64 | 13.00 | 1,874,077 | +0.22(+1.75%) |
Jun 26, 2012 | 12.86 | 12.91 | 12.77 | 12.78 | 1,068,905 | -0.07(-0.53%) |
Jun 25, 2012 | 12.90 | 12.93 | 12.81 | 12.85 | 850,490 | -0.15(-1.19%) |
Jun 22, 2012 | 13.03 | 13.10 | 12.99 | 13.00 | 1,549,628 | -0.01(-0.07%) |
Jun 21, 2012 | 13.14 | 13.23 | 12.98 | 13.01 | 1,569,345 | -0.15(-1.14%) |
Jun 20, 2012 | 13.34 | 13.36 | 13.11 | 13.16 | 1,203,988 | -0.17(-1.26%) |
Jun 19, 2012 | 13.17 | 13.39 | 13.16 | 13.33 | 1,131,329 | +0.17(+1.28%) |
Jun 18, 2012 | 13.02 | 13.18 | 12.95 | 13.16 | 1,025,308 | +0.09(+0.66%) |
Jun 15, 2012 | 13.16 | 13.24 | 13.05 | 13.07 | 1,459,531 | -0.05(-0.42%) |
Jun 14, 2012 | 13.17 | 13.20 | 13.07 | 13.13 | 1,055,001 | -0.01(-0.07%) |
Jun 13, 2012 | 13.18 | 13.26 | 13.05 | 13.14 | 1,392,372 | +0.00(+0.03%) |
Jun 12, 2012 | 13.11 | 13.15 | 13.04 | 13.13 | 1,963,590 | +0.06(+0.45%) |
Jun 11, 2012 | 13.26 | 13.40 | 13.06 | 13.07 | 1,263,261 | -0.11(-0.85%) |
Jun 08, 2012 | 13.11 | 13.24 | 13.06 | 13.19 | 1,112,228 | +0.05(+0.38%) |
Jun 07, 2012 | 13.16 | 13.28 | 13.12 | 13.14 | 1,719,988 | +0.08(+0.59%) |
Jun 06, 2012 | 12.91 | 13.06 | 12.86 | 13.06 | 1,302,888 | +0.23(+1.76%) |
Jun 05, 2012 | 12.77 | 12.92 | 12.75 | 12.84 | 1,032,779 | +0.05(+0.39%) |
Jun 04, 2012 | 12.83 | 12.85 | 12.74 | 12.79 | 1,091,213 | -0.01(-0.07%) |