Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.98 | 17.13 | 16.79 | 16.88 | 450,896 | -0.04(-0.24%) |
Aug 30, 2012 | 17.05 | 17.13 | 16.90 | 16.92 | 262,524 | -0.18(-1.07%) |
Aug 29, 2012 | 17.13 | 17.28 | 16.86 | 17.10 | 471,268 | +0.28(+1.66%) |
Aug 27, 2012 | 16.47 | 16.85 | 16.47 | 16.82 | 945,409 | +0.35(+2.13%) |
Aug 24, 2012 | 16.09 | 16.51 | 15.99 | 16.47 | 280,028 | +0.34(+2.12%) |
Aug 23, 2012 | 16.27 | 16.27 | 16.07 | 16.13 | 378,703 | -0.12(-0.73%) |
Aug 22, 2012 | 16.26 | 16.39 | 16.17 | 16.25 | 450,834 | -0.01(-0.05%) |
Aug 21, 2012 | 15.99 | 16.30 | 15.97 | 16.26 | 405,239 | +0.30(+1.90%) |
Aug 20, 2012 | 15.88 | 15.99 | 15.81 | 15.95 | 354,399 | +0.04(+0.25%) |
Aug 17, 2012 | 15.86 | 15.95 | 15.86 | 15.92 | 336,487 | +0.01(+0.05%) |
Aug 16, 2012 | 15.86 | 15.92 | 15.81 | 15.91 | 393,783 | +0.02(+0.15%) |
Aug 15, 2012 | 15.79 | 15.95 | 15.79 | 15.88 | 363,521 | -0.03(-0.20%) |
Aug 14, 2012 | 15.67 | 15.93 | 15.60 | 15.92 | 495,885 | +0.32(+2.04%) |
Aug 13, 2012 | 15.57 | 15.69 | 15.48 | 15.60 | 344,235 | +0.02(+0.15%) |
Aug 10, 2012 | 15.37 | 15.60 | 15.32 | 15.57 | 403,594 | +0.09(+0.57%) |
Aug 09, 2012 | 15.49 | 15.69 | 15.11 | 15.49 | 725,045 | -0.15(-0.94%) |
Aug 08, 2012 | 16.50 | 16.59 | 15.33 | 15.63 | 1,126,127 | +1.47(+10.36%) |
Aug 07, 2012 | 14.15 | 14.37 | 14.08 | 14.16 | 334,174 | +0.08(+0.59%) |
Aug 06, 2012 | 14.16 | 14.44 | 14.08 | 14.08 | 207,564 | -0.02(-0.14%) |
Aug 03, 2012 | 14.00 | 14.26 | 13.97 | 14.10 | 398,973 | +0.27(+1.96%) |
Aug 02, 2012 | 13.54 | 13.87 | 13.52 | 13.83 | 202,512 | +0.24(+1.76%) |
Aug 01, 2012 | 14.08 | 14.12 | 13.57 | 13.59 | 204,009 | -0.44(-3.12%) |
Jul 31, 2012 | 14.03 | 14.12 | 13.77 | 14.03 | 212,470 | -0.06(-0.40%) |
Jul 30, 2012 | 14.12 | 14.18 | 14.01 | 14.08 | 169,186 | -0.00(-0.00%) |
Jul 27, 2012 | 13.78 | 14.12 | 13.65 | 14.09 | 226,047 | +0.32(+2.32%) |
Jul 26, 2012 | 13.84 | 13.92 | 13.63 | 13.77 | 203,124 | +0.12(+0.87%) |
Jul 25, 2012 | 13.73 | 13.81 | 13.60 | 13.65 | 123,814 | +0.00(+0.00%) |
Jul 24, 2012 | 13.73 | 13.81 | 13.58 | 13.65 | 192,418 | -0.02(-0.12%) |
Jul 23, 2012 | 13.90 | 13.90 | 13.66 | 13.66 | 140,071 | -0.44(-3.10%) |
Jul 20, 2012 | 13.89 | 14.20 | 13.89 | 14.10 | 166,877 | +0.09(+0.62%) |
Jul 19, 2012 | 14.18 | 14.31 | 13.98 | 14.01 | 93,991 | -0.15(-1.07%) |
Jul 18, 2012 | 14.00 | 14.28 | 14.00 | 14.16 | 134,557 | +0.11(+0.79%) |
Jul 17, 2012 | 14.09 | 14.14 | 13.89 | 14.05 | 109,887 | +0.08(+0.57%) |
Jul 16, 2012 | 13.88 | 14.04 | 13.82 | 13.97 | 192,392 | +0.00(+0.00%) |
Jul 13, 2012 | 13.89 | 14.04 | 13.85 | 13.97 | 149,626 | +0.09(+0.63%) |
Jul 12, 2012 | 13.81 | 14.02 | 13.81 | 13.89 | 204,619 | -0.07(-0.51%) |
Jul 11, 2012 | 13.97 | 14.11 | 13.87 | 13.96 | 161,507 | +0.01(+0.06%) |
Jul 10, 2012 | 14.28 | 14.32 | 13.90 | 13.95 | 163,715 | -0.22(-1.57%) |
Jul 09, 2012 | 14.06 | 14.19 | 13.96 | 14.17 | 378,395 | +0.05(+0.34%) |
Jul 06, 2012 | 14.14 | 14.20 | 14.05 | 14.12 | 122,748 | -0.17(-1.17%) |
Jul 05, 2012 | 14.18 | 14.32 | 14.08 | 14.29 | 120,149 | +0.14(+0.96%) |
Jul 03, 2012 | 14.12 | 14.16 | 13.54 | 14.16 | 119,942 | +0.07(+0.51%) |
Jul 02, 2012 | 13.81 | 14.09 | 13.73 | 14.08 | 273,387 | +0.33(+2.43%) |
Jun 29, 2012 | 13.54 | 13.77 | 13.54 | 13.75 | 222,955 | +0.37(+2.80%) |
Jun 28, 2012 | 13.34 | 13.46 | 13.23 | 13.38 | 100,430 | -0.07(-0.53%) |
Jun 27, 2012 | 13.33 | 13.53 | 13.33 | 13.45 | 146,693 | +0.10(+0.78%) |
Jun 26, 2012 | 13.41 | 13.45 | 13.22 | 13.34 | 158,868 | -0.08(-0.59%) |
Jun 25, 2012 | 13.42 | 13.49 | 13.36 | 13.42 | 165,448 | -0.13(-0.94%) |
Jun 22, 2012 | 13.35 | 13.62 | 13.35 | 13.55 | 347,750 | +0.27(+2.04%) |
Jun 21, 2012 | 13.22 | 13.34 | 13.16 | 13.28 | 927,406 | +0.07(+0.54%) |
Jun 20, 2012 | 13.19 | 13.33 | 13.16 | 13.21 | 279,535 | +0.00(+0.00%) |
Jun 19, 2012 | 12.97 | 13.32 | 12.93 | 13.21 | 251,932 | +0.30(+2.34%) |
Jun 18, 2012 | 12.84 | 13.03 | 12.84 | 12.91 | 199,167 | +0.00(+0.00%) |
Jun 15, 2012 | 12.94 | 13.07 | 12.88 | 12.91 | 673,808 | -0.08(-0.61%) |
Jun 14, 2012 | 12.87 | 13.04 | 12.87 | 12.99 | 187,251 | +0.18(+1.37%) |
Jun 13, 2012 | 12.99 | 13.15 | 12.77 | 12.81 | 132,862 | -0.21(-1.65%) |
Jun 12, 2012 | 12.97 | 13.08 | 12.78 | 13.03 | 230,148 | +0.14(+1.11%) |
Jun 11, 2012 | 13.19 | 13.22 | 12.88 | 12.88 | 270,020 | -0.22(-1.70%) |
Jun 08, 2012 | 13.08 | 13.23 | 13.07 | 13.11 | 231,937 | -0.05(-0.36%) |
Jun 07, 2012 | 13.33 | 13.45 | 13.05 | 13.15 | 353,095 | -0.04(-0.30%) |
Jun 06, 2012 | 13.07 | 13.23 | 12.99 | 13.19 | 257,789 | +0.17(+1.28%) |
Jun 05, 2012 | 12.97 | 13.17 | 12.97 | 13.03 | 126,943 | -0.02(-0.12%) |
Jun 04, 2012 | 13.07 | 13.15 | 12.94 | 13.04 | 129,481 | +0.03(+0.25%) |