Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.50 | 14.57 | 14.28 | 14.36 | 2,373,505 | -0.07(-0.50%) |
Aug 30, 2012 | 14.27 | 14.48 | 14.22 | 14.43 | 2,426,299 | +0.10(+0.73%) |
Aug 29, 2012 | 14.39 | 14.49 | 14.15 | 14.33 | 2,700,657 | -0.09(-0.64%) |
Aug 27, 2012 | 14.57 | 14.65 | 14.28 | 14.42 | 4,263,202 | -0.06(-0.42%) |
Aug 24, 2012 | 14.11 | 14.55 | 13.81 | 14.48 | 7,242,264 | +0.29(+2.04%) |
Aug 23, 2012 | 14.81 | 15.28 | 14.05 | 14.19 | 24,591,406 | -4.15(-22.63%) |
Aug 22, 2012 | 18.09 | 18.64 | 18.05 | 18.34 | 7,313,314 | +0.24(+1.33%) |
Aug 21, 2012 | 18.02 | 18.61 | 18.00 | 18.10 | 3,704,875 | +0.13(+0.73%) |
Aug 20, 2012 | 17.74 | 17.98 | 17.63 | 17.97 | 2,937,374 | +0.20(+1.11%) |
Aug 17, 2012 | 18.03 | 18.24 | 17.74 | 17.77 | 2,622,064 | -0.18(-1.01%) |
Aug 16, 2012 | 17.71 | 17.98 | 17.52 | 17.95 | 1,684,493 | +0.30(+1.70%) |
Aug 15, 2012 | 17.22 | 17.68 | 17.22 | 17.65 | 1,164,073 | +0.38(+2.18%) |
Aug 14, 2012 | 17.36 | 17.44 | 17.12 | 17.27 | 1,450,742 | +0.01(+0.03%) |
Aug 13, 2012 | 17.03 | 17.29 | 16.88 | 17.27 | 1,992,562 | +0.27(+1.58%) |
Aug 10, 2012 | 17.04 | 17.07 | 16.79 | 17.00 | 972,787 | -0.07(-0.42%) |
Aug 09, 2012 | 16.88 | 17.09 | 16.84 | 17.07 | 1,202,468 | +0.12(+0.71%) |
Aug 08, 2012 | 16.70 | 17.10 | 16.59 | 16.95 | 1,823,259 | +0.04(+0.23%) |
Aug 07, 2012 | 16.38 | 17.39 | 16.37 | 16.91 | 4,284,579 | +0.88(+5.49%) |
Aug 06, 2012 | 15.87 | 16.15 | 15.80 | 16.03 | 1,125,457 | +0.24(+1.49%) |
Aug 03, 2012 | 15.74 | 15.93 | 15.50 | 15.80 | 1,722,637 | +0.33(+2.12%) |
Aug 02, 2012 | 15.52 | 15.86 | 15.13 | 15.47 | 2,739,754 | -0.94(-5.73%) |
Aug 01, 2012 | 16.53 | 16.55 | 16.33 | 16.41 | 1,094,036 | -0.05(-0.30%) |
Jul 31, 2012 | 16.49 | 16.65 | 16.31 | 16.46 | 1,254,017 | -0.18(-1.08%) |
Jul 30, 2012 | 16.83 | 16.90 | 16.39 | 16.64 | 1,806,182 | -0.20(-1.17%) |
Jul 27, 2012 | 16.15 | 17.02 | 16.07 | 16.84 | 3,046,448 | +0.79(+4.91%) |
Jul 26, 2012 | 15.69 | 16.15 | 15.66 | 16.05 | 2,233,745 | +0.68(+4.41%) |
Jul 25, 2012 | 15.42 | 15.59 | 15.16 | 15.37 | 1,626,845 | -0.04(-0.25%) |
Jul 24, 2012 | 15.48 | 15.59 | 15.27 | 15.41 | 2,283,309 | +0.02(+0.11%) |
Jul 23, 2012 | 15.11 | 15.51 | 14.95 | 15.39 | 1,615,425 | -0.06(-0.39%) |
Jul 20, 2012 | 15.59 | 15.59 | 15.25 | 15.45 | 1,304,676 | -0.30(-1.91%) |
Jul 19, 2012 | 15.21 | 15.82 | 15.17 | 15.75 | 2,660,958 | +0.65(+4.31%) |
Jul 18, 2012 | 14.70 | 15.25 | 14.64 | 15.10 | 1,859,015 | +0.30(+2.03%) |
Jul 17, 2012 | 14.84 | 14.88 | 14.50 | 14.80 | 1,945,544 | +0.08(+0.56%) |
Jul 16, 2012 | 14.76 | 14.98 | 14.55 | 14.72 | 1,916,740 | -0.13(-0.85%) |
Jul 13, 2012 | 14.36 | 14.91 | 14.33 | 14.84 | 3,056,920 | +0.52(+3.67%) |
Jul 12, 2012 | 14.58 | 14.63 | 14.10 | 14.32 | 5,066,371 | -0.39(-2.68%) |
Jul 11, 2012 | 15.74 | 15.74 | 14.49 | 14.71 | 6,404,373 | -1.04(-6.63%) |
Jul 10, 2012 | 16.06 | 16.18 | 15.63 | 15.76 | 2,507,004 | -0.19(-1.17%) |
Jul 09, 2012 | 15.80 | 15.97 | 15.38 | 15.94 | 4,347,229 | -0.05(-0.31%) |
Jul 06, 2012 | 16.57 | 16.81 | 15.90 | 15.99 | 3,233,685 | -0.82(-4.88%) |
Jul 05, 2012 | 16.47 | 16.84 | 16.39 | 16.81 | 1,882,990 | +0.36(+2.16%) |
Jul 03, 2012 | 16.39 | 16.62 | 16.33 | 16.46 | 1,304,431 | +0.10(+0.60%) |
Jul 02, 2012 | 16.57 | 16.57 | 16.18 | 16.36 | 2,597,684 | -0.25(-1.48%) |
Jun 29, 2012 | 16.31 | 16.73 | 15.99 | 16.61 | 2,649,996 | +0.78(+4.90%) |
Jun 28, 2012 | 15.72 | 15.97 | 15.52 | 15.83 | 2,674,214 | -0.10(-0.62%) |
Jun 27, 2012 | 15.77 | 16.06 | 15.58 | 15.93 | 2,877,793 | +0.45(+2.93%) |
Jun 26, 2012 | 15.39 | 15.69 | 15.23 | 15.47 | 1,573,526 | +0.09(+0.60%) |
Jun 25, 2012 | 15.38 | 15.59 | 15.24 | 15.38 | 2,614,712 | -0.21(-1.33%) |
Jun 22, 2012 | 15.57 | 15.81 | 15.50 | 15.59 | 3,829,676 | +0.13(+0.85%) |
Jun 21, 2012 | 15.83 | 15.91 | 15.39 | 15.46 | 2,997,828 | -0.37(-2.35%) |
Jun 20, 2012 | 15.80 | 15.94 | 15.66 | 15.83 | 2,235,466 | +0.00(+0.00%) |
Jun 19, 2012 | 15.62 | 16.04 | 15.62 | 15.83 | 3,068,240 | +0.29(+1.86%) |
Jun 18, 2012 | 15.71 | 15.71 | 15.18 | 15.54 | 4,718,938 | -0.33(-2.10%) |
Jun 15, 2012 | 15.33 | 15.92 | 15.24 | 15.87 | 5,280,519 | +0.72(+4.73%) |
Jun 14, 2012 | 14.89 | 15.24 | 14.71 | 15.16 | 3,036,400 | +0.26(+1.72%) |
Jun 13, 2012 | 14.88 | 15.12 | 14.72 | 14.90 | 4,214,289 | -0.03(-0.22%) |
Jun 12, 2012 | 14.76 | 15.01 | 14.59 | 14.93 | 2,245,362 | +0.25(+1.68%) |
Jun 11, 2012 | 15.19 | 15.24 | 14.67 | 14.69 | 4,103,434 | -0.36(-2.36%) |
Jun 08, 2012 | 14.65 | 15.09 | 14.57 | 15.04 | 3,284,302 | +0.33(+2.27%) |
Jun 07, 2012 | 14.94 | 15.10 | 14.49 | 14.71 | 3,795,284 | -0.03(-0.19%) |
Jun 06, 2012 | 14.47 | 14.76 | 14.46 | 14.74 | 3,556,470 | +0.42(+2.90%) |
Jun 05, 2012 | 13.78 | 14.37 | 13.78 | 14.32 | 4,446,123 | +0.49(+3.56%) |
Jun 04, 2012 | 13.80 | 13.92 | 13.51 | 13.83 | 2,991,988 | -0.06(-0.43%) |