Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.44 | 15.51 | 15.10 | 15.41 | 165,878 | +0.10(+0.65%) |
Aug 30, 2012 | 15.44 | 15.61 | 15.22 | 15.31 | 135,528 | -0.28(-1.80%) |
Aug 29, 2012 | 15.50 | 15.70 | 15.45 | 15.59 | 165,763 | -0.12(-0.76%) |
Aug 27, 2012 | 15.75 | 16.16 | 15.50 | 15.71 | 224,137 | +0.05(+0.32%) |
Aug 24, 2012 | 15.46 | 15.75 | 15.43 | 15.66 | 171,105 | +0.13(+0.84%) |
Aug 23, 2012 | 15.72 | 15.75 | 15.34 | 15.53 | 166,074 | -0.26(-1.65%) |
Aug 22, 2012 | 16.05 | 16.39 | 15.62 | 15.79 | 238,057 | -0.27(-1.68%) |
Aug 21, 2012 | 15.67 | 16.34 | 15.54 | 16.06 | 693,388 | +0.47(+3.01%) |
Aug 20, 2012 | 15.62 | 15.82 | 15.50 | 15.59 | 266,262 | -0.06(-0.38%) |
Aug 17, 2012 | 15.66 | 15.71 | 15.21 | 15.65 | 147,424 | +0.03(+0.19%) |
Aug 16, 2012 | 15.53 | 15.67 | 15.44 | 15.62 | 281,867 | +0.03(+0.19%) |
Aug 15, 2012 | 15.34 | 15.93 | 15.34 | 15.59 | 202,179 | +0.18(+1.17%) |
Aug 14, 2012 | 15.60 | 15.65 | 15.15 | 15.41 | 410,459 | -0.16(-1.03%) |
Aug 13, 2012 | 15.49 | 15.67 | 15.22 | 15.57 | 217,162 | +0.01(+0.06%) |
Aug 10, 2012 | 15.75 | 15.95 | 15.40 | 15.56 | 243,539 | -0.28(-1.77%) |
Aug 09, 2012 | 15.64 | 16.02 | 15.62 | 15.84 | 374,267 | +0.21(+1.34%) |
Aug 08, 2012 | 15.16 | 15.85 | 15.16 | 15.63 | 506,641 | +0.36(+2.36%) |
Aug 07, 2012 | 15.45 | 15.50 | 15.16 | 15.27 | 224,183 | -0.03(-0.20%) |
Aug 06, 2012 | 15.29 | 15.70 | 15.15 | 15.30 | 363,580 | -0.03(-0.20%) |
Aug 03, 2012 | 15.38 | 15.57 | 15.00 | 15.33 | 334,543 | +0.26(+1.73%) |
Aug 02, 2012 | 15.25 | 15.46 | 15.00 | 15.07 | 283,999 | -0.29(-1.89%) |
Aug 01, 2012 | 15.30 | 15.82 | 15.18 | 15.36 | 337,694 | +0.11(+0.72%) |
Jul 31, 2012 | 15.55 | 15.62 | 15.24 | 15.25 | 311,900 | -0.39(-2.49%) |
Jul 30, 2012 | 16.53 | 16.77 | 15.59 | 15.64 | 466,317 | -0.64(-3.93%) |
Jul 27, 2012 | 15.80 | 16.49 | 15.00 | 16.28 | 1,575,282 | +3.53(+27.69%) |
Jul 26, 2012 | 12.94 | 13.09 | 12.74 | 12.75 | 285,545 | +0.01(+0.08%) |
Jul 25, 2012 | 12.87 | 12.88 | 12.66 | 12.74 | 128,559 | -0.02(-0.16%) |
Jul 24, 2012 | 13.05 | 13.24 | 12.70 | 12.76 | 137,944 | -0.22(-1.69%) |
Jul 23, 2012 | 12.96 | 13.05 | 12.44 | 12.98 | 111,176 | -0.12(-0.92%) |
Jul 20, 2012 | 12.94 | 13.18 | 12.94 | 13.10 | 123,217 | +0.08(+0.61%) |
Jul 19, 2012 | 13.40 | 13.46 | 12.90 | 13.02 | 116,282 | -0.34(-2.54%) |
Jul 18, 2012 | 13.04 | 13.39 | 13.04 | 13.36 | 212,226 | +0.28(+2.14%) |
Jul 17, 2012 | 12.97 | 13.35 | 12.92 | 13.08 | 140,312 | +0.15(+1.16%) |
Jul 16, 2012 | 12.90 | 13.23 | 12.79 | 12.93 | 113,378 | -0.05(-0.39%) |
Jul 13, 2012 | 12.72 | 13.06 | 12.69 | 12.98 | 145,385 | +0.26(+2.04%) |
Jul 12, 2012 | 12.52 | 12.73 | 12.42 | 12.72 | 120,660 | +0.06(+0.47%) |
Jul 11, 2012 | 12.16 | 12.70 | 12.16 | 12.66 | 195,103 | +0.59(+4.89%) |
Jul 10, 2012 | 12.28 | 12.35 | 12.01 | 12.07 | 187,081 | -0.19(-1.55%) |
Jul 09, 2012 | 12.11 | 12.31 | 12.00 | 12.26 | 198,500 | +0.04(+0.33%) |
Jul 06, 2012 | 12.33 | 12.39 | 12.04 | 12.22 | 133,078 | -0.24(-1.93%) |
Jul 05, 2012 | 12.32 | 12.77 | 12.32 | 12.46 | 126,414 | +0.06(+0.48%) |
Jul 03, 2012 | 12.47 | 12.48 | 12.34 | 12.40 | 109,943 | -0.01(-0.08%) |
Jul 02, 2012 | 12.47 | 12.48 | 12.25 | 12.41 | 277,476 | +0.09(+0.73%) |
Jun 29, 2012 | 12.57 | 12.63 | 12.25 | 12.32 | 297,013 | +0.01(+0.08%) |
Jun 28, 2012 | 12.33 | 12.40 | 12.15 | 12.31 | 139,167 | -0.11(-0.89%) |
Jun 27, 2012 | 12.36 | 12.60 | 12.34 | 12.42 | 149,700 | +0.02(+0.16%) |
Jun 26, 2012 | 12.44 | 12.52 | 12.35 | 12.40 | 156,414 | -0.04(-0.32%) |
Jun 25, 2012 | 12.44 | 12.55 | 12.40 | 12.44 | 185,388 | -0.12(-0.96%) |
Jun 22, 2012 | 12.40 | 12.57 | 12.34 | 12.56 | 320,587 | +0.26(+2.11%) |
Jun 21, 2012 | 12.58 | 12.68 | 12.28 | 12.30 | 144,599 | -0.30(-2.38%) |
Jun 20, 2012 | 12.75 | 12.82 | 12.52 | 12.60 | 187,188 | -0.17(-1.33%) |
Jun 19, 2012 | 12.55 | 12.91 | 12.51 | 12.77 | 266,518 | +0.21(+1.67%) |
Jun 18, 2012 | 12.65 | 12.72 | 12.49 | 12.56 | 156,098 | -0.11(-0.87%) |
Jun 15, 2012 | 12.70 | 12.73 | 12.39 | 12.67 | 362,142 | +0.01(+0.08%) |
Jun 14, 2012 | 12.60 | 12.71 | 12.52 | 12.66 | 171,108 | +0.02(+0.16%) |
Jun 13, 2012 | 12.54 | 12.76 | 12.48 | 12.64 | 247,325 | +0.02(+0.16%) |
Jun 12, 2012 | 12.52 | 12.64 | 12.37 | 12.62 | 274,144 | +0.11(+0.88%) |