Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.96 | 15.21 | 14.77 | 15.00 | 315,181 | +0.17(+1.14%) |
Aug 30, 2012 | 14.73 | 14.83 | 14.64 | 14.83 | 239,658 | -0.01(-0.05%) |
Aug 29, 2012 | 14.60 | 14.90 | 14.59 | 14.83 | 257,915 | +0.20(+1.35%) |
Aug 27, 2012 | 14.89 | 14.94 | 14.57 | 14.64 | 375,138 | -0.23(-1.55%) |
Aug 24, 2012 | 14.83 | 14.96 | 14.61 | 14.87 | 192,883 | -0.05(-0.32%) |
Aug 23, 2012 | 15.15 | 15.30 | 14.82 | 14.91 | 197,547 | -0.26(-1.75%) |
Aug 22, 2012 | 15.23 | 15.35 | 15.02 | 15.18 | 225,528 | +0.02(+0.13%) |
Aug 21, 2012 | 15.27 | 15.68 | 15.10 | 15.16 | 229,587 | -0.08(-0.54%) |
Aug 20, 2012 | 15.61 | 15.63 | 15.14 | 15.24 | 315,618 | -0.43(-2.73%) |
Aug 17, 2012 | 15.17 | 15.69 | 14.87 | 15.67 | 383,005 | +0.49(+3.22%) |
Aug 16, 2012 | 14.66 | 15.25 | 14.43 | 15.18 | 257,268 | +0.48(+3.28%) |
Aug 15, 2012 | 14.52 | 14.73 | 14.41 | 14.70 | 179,546 | +0.16(+1.07%) |
Aug 14, 2012 | 14.74 | 15.00 | 14.47 | 14.54 | 346,050 | -0.07(-0.51%) |
Aug 13, 2012 | 14.54 | 14.66 | 14.26 | 14.62 | 183,087 | +0.03(+0.23%) |
Aug 10, 2012 | 14.76 | 14.88 | 14.45 | 14.58 | 160,601 | -0.20(-1.38%) |
Aug 09, 2012 | 14.83 | 14.96 | 14.65 | 14.79 | 161,041 | -0.01(-0.05%) |
Aug 08, 2012 | 14.77 | 15.03 | 14.67 | 14.79 | 150,238 | -0.07(-0.50%) |
Aug 07, 2012 | 14.52 | 14.98 | 14.52 | 14.87 | 267,064 | +0.46(+3.21%) |
Aug 06, 2012 | 14.29 | 14.66 | 14.27 | 14.41 | 366,445 | +0.12(+0.81%) |
Aug 03, 2012 | 13.99 | 14.37 | 13.92 | 14.29 | 445,999 | +0.56(+4.06%) |
Aug 02, 2012 | 13.77 | 13.96 | 13.43 | 13.73 | 493,523 | +0.08(+0.60%) |
Aug 01, 2012 | 14.09 | 14.19 | 13.54 | 13.65 | 454,144 | -0.36(-2.57%) |
Jul 31, 2012 | 13.83 | 14.07 | 13.81 | 14.01 | 489,789 | +0.16(+1.18%) |
Jul 30, 2012 | 13.64 | 13.88 | 13.53 | 13.85 | 760,950 | +0.21(+1.54%) |
Jul 27, 2012 | 13.71 | 13.84 | 13.37 | 13.64 | 711,201 | -0.05(-0.35%) |
Jul 26, 2012 | 13.35 | 14.09 | 13.27 | 13.69 | 2,091,286 | -0.58(-4.05%) |
Jul 25, 2012 | 14.67 | 14.72 | 14.11 | 14.26 | 466,671 | -0.24(-1.64%) |
Jul 24, 2012 | 15.10 | 15.19 | 14.46 | 14.50 | 333,667 | -0.58(-3.83%) |
Jul 23, 2012 | 14.64 | 15.16 | 14.56 | 15.08 | 642,679 | +0.07(+0.50%) |
Jul 20, 2012 | 14.71 | 15.26 | 14.70 | 15.00 | 500,907 | +0.12(+0.78%) |
Jul 19, 2012 | 14.80 | 14.92 | 14.40 | 14.89 | 516,879 | +0.20(+1.34%) |
Jul 18, 2012 | 14.32 | 14.77 | 14.22 | 14.69 | 343,831 | +0.27(+1.88%) |
Jul 17, 2012 | 14.46 | 14.55 | 14.24 | 14.42 | 956,972 | +0.01(+0.05%) |
Jul 16, 2012 | 14.55 | 14.59 | 14.23 | 14.41 | 733,076 | -0.20(-1.39%) |
Jul 13, 2012 | 14.10 | 14.74 | 14.09 | 14.62 | 399,600 | +0.59(+4.21%) |
Jul 12, 2012 | 13.71 | 14.15 | 13.65 | 14.02 | 343,217 | +0.15(+1.08%) |
Jul 11, 2012 | 13.65 | 13.97 | 13.45 | 13.88 | 526,049 | +0.22(+1.64%) |
Jul 10, 2012 | 13.88 | 14.09 | 13.55 | 13.65 | 260,079 | -0.14(-0.98%) |
Jul 09, 2012 | 13.64 | 13.83 | 13.52 | 13.79 | 633,243 | +0.07(+0.54%) |
Jul 06, 2012 | 13.71 | 13.83 | 13.37 | 13.71 | 333,380 | -0.15(-1.08%) |
Jul 05, 2012 | 13.66 | 13.95 | 13.53 | 13.86 | 425,610 | +0.20(+1.48%) |
Jul 03, 2012 | 13.54 | 13.86 | 13.48 | 13.66 | 186,278 | +0.10(+0.75%) |
Jul 02, 2012 | 13.46 | 13.66 | 13.31 | 13.56 | 414,466 | +0.08(+0.60%) |
Jun 29, 2012 | 13.43 | 13.54 | 13.29 | 13.48 | 377,554 | +0.37(+2.78%) |
Jun 28, 2012 | 12.97 | 13.19 | 12.73 | 13.11 | 454,470 | +0.05(+0.41%) |
Jun 27, 2012 | 12.67 | 13.12 | 12.55 | 13.06 | 776,617 | +0.52(+4.15%) |
Jun 26, 2012 | 12.48 | 12.74 | 12.17 | 12.54 | 572,712 | +0.05(+0.43%) |
Jun 25, 2012 | 12.41 | 12.95 | 12.27 | 12.48 | 1,216,914 | +0.24(+1.93%) |
Jun 22, 2012 | 12.63 | 12.79 | 12.21 | 12.25 | 1,479,776 | -0.33(-2.63%) |
Jun 21, 2012 | 13.25 | 13.31 | 12.47 | 12.58 | 1,029,005 | -0.72(-5.39%) |
Jun 20, 2012 | 14.95 | 14.96 | 13.12 | 13.29 | 2,531,623 | -1.72(-11.48%) |
Jun 19, 2012 | 15.71 | 15.82 | 14.99 | 15.02 | 830,782 | -0.59(-3.77%) |
Jun 18, 2012 | 15.07 | 15.72 | 14.98 | 15.61 | 578,735 | +0.39(+2.58%) |
Jun 15, 2012 | 14.77 | 15.31 | 14.77 | 15.21 | 2,610,799 | +0.51(+3.45%) |
Jun 14, 2012 | 14.48 | 14.84 | 14.33 | 14.71 | 521,327 | +0.27(+1.87%) |
Jun 13, 2012 | 14.40 | 14.74 | 14.27 | 14.44 | 580,992 | +0.01(+0.09%) |
Jun 12, 2012 | 14.31 | 14.53 | 14.11 | 14.42 | 1,750,649 | +0.20(+1.38%) |
Jun 11, 2012 | 14.85 | 15.08 | 14.22 | 14.23 | 404,450 | -0.38(-2.59%) |
Jun 08, 2012 | 14.42 | 14.66 | 14.31 | 14.61 | 521,701 | +0.16(+1.08%) |
Jun 07, 2012 | 14.96 | 15.23 | 14.40 | 14.45 | 639,160 | -0.26(-1.79%) |
Jun 06, 2012 | 14.12 | 14.84 | 14.05 | 14.71 | 609,076 | +0.51(+3.57%) |
Jun 05, 2012 | 14.06 | 14.30 | 13.83 | 14.21 | 565,649 | +0.09(+0.62%) |
Jun 04, 2012 | 14.94 | 15.17 | 13.97 | 14.12 | 851,461 | -0.80(-5.35%) |