Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.52 | 15.52 | 15.27 | 15.30 | 524,910 | -0.11(-0.73%) |
Aug 30, 2012 | 15.54 | 15.57 | 15.41 | 15.42 | 215,548 | -0.16(-1.01%) |
Aug 29, 2012 | 15.61 | 15.66 | 15.52 | 15.57 | 470,206 | +0.04(+0.26%) |
Aug 27, 2012 | 15.55 | 15.58 | 15.46 | 15.53 | 227,121 | +0.04(+0.24%) |
Aug 24, 2012 | 15.44 | 15.56 | 15.39 | 15.50 | 311,801 | +0.01(+0.07%) |
Aug 23, 2012 | 15.57 | 15.57 | 15.40 | 15.49 | 582,632 | -0.12(-0.77%) |
Aug 22, 2012 | 15.71 | 15.71 | 15.56 | 15.61 | 694,886 | -0.07(-0.46%) |
Aug 21, 2012 | 15.75 | 15.89 | 15.68 | 15.68 | 500,960 | -0.04(-0.28%) |
Aug 20, 2012 | 15.68 | 15.74 | 15.65 | 15.72 | 572,675 | -0.01(-0.07%) |
Aug 17, 2012 | 15.63 | 15.73 | 15.60 | 15.73 | 305,872 | +0.10(+0.61%) |
Aug 16, 2012 | 15.53 | 15.64 | 15.48 | 15.64 | 444,614 | +0.13(+0.81%) |
Aug 15, 2012 | 15.48 | 15.53 | 15.41 | 15.51 | 684,633 | -0.01(-0.07%) |
Aug 14, 2012 | 15.46 | 15.53 | 15.40 | 15.52 | 535,664 | +0.11(+0.71%) |
Aug 13, 2012 | 15.45 | 15.47 | 15.31 | 15.41 | 648,251 | -0.03(-0.22%) |
Aug 10, 2012 | 15.44 | 15.53 | 15.33 | 15.44 | 493,889 | -0.09(-0.57%) |
Aug 09, 2012 | 15.66 | 15.66 | 15.33 | 15.53 | 895,742 | -0.06(-0.42%) |
Aug 08, 2012 | 15.57 | 15.63 | 15.46 | 15.60 | 330,161 | +0.03(+0.18%) |
Aug 07, 2012 | 15.75 | 15.83 | 15.57 | 15.57 | 371,997 | -0.07(-0.44%) |
Aug 06, 2012 | 15.64 | 15.72 | 15.60 | 15.64 | 678,121 | +0.05(+0.35%) |
Aug 03, 2012 | 15.62 | 15.78 | 15.54 | 15.58 | 393,004 | +0.16(+1.06%) |
Aug 02, 2012 | 15.49 | 15.56 | 15.31 | 15.42 | 341,413 | -0.14(-0.88%) |
Aug 01, 2012 | 15.75 | 15.96 | 15.55 | 15.56 | 815,534 | -0.12(-0.76%) |
Jul 31, 2012 | 15.69 | 15.75 | 15.57 | 15.68 | 510,458 | -0.02(-0.15%) |
Jul 30, 2012 | 15.86 | 15.95 | 15.66 | 15.70 | 386,423 | -0.14(-0.88%) |
Jul 27, 2012 | 15.59 | 15.86 | 15.46 | 15.84 | 435,045 | +0.34(+2.20%) |
Jul 26, 2012 | 15.60 | 15.60 | 15.44 | 15.50 | 261,468 | +0.14(+0.93%) |
Jul 25, 2012 | 15.49 | 15.51 | 15.29 | 15.36 | 307,830 | -0.01(-0.04%) |
Jul 24, 2012 | 15.57 | 15.57 | 15.34 | 15.36 | 485,735 | -0.16(-1.03%) |
Jul 23, 2012 | 15.54 | 15.64 | 15.49 | 15.52 | 402,368 | -0.21(-1.30%) |
Jul 20, 2012 | 15.65 | 15.84 | 15.63 | 15.73 | 591,650 | +0.00(+0.00%) |
Jul 19, 2012 | 15.80 | 15.90 | 15.53 | 15.73 | 643,643 | -0.01(-0.09%) |
Jul 18, 2012 | 15.68 | 15.79 | 15.64 | 15.74 | 498,729 | +0.10(+0.65%) |
Jul 17, 2012 | 15.59 | 15.66 | 15.47 | 15.64 | 436,149 | +0.07(+0.44%) |
Jul 16, 2012 | 15.53 | 15.74 | 15.51 | 15.57 | 556,809 | -0.05(-0.31%) |
Jul 13, 2012 | 15.33 | 15.62 | 15.33 | 15.62 | 511,852 | +0.25(+1.62%) |
Jul 12, 2012 | 15.25 | 15.41 | 15.25 | 15.37 | 513,594 | -0.03(-0.20%) |
Jul 11, 2012 | 15.34 | 15.41 | 15.29 | 15.40 | 431,298 | +0.04(+0.24%) |
Jul 10, 2012 | 15.28 | 15.38 | 15.26 | 15.36 | 453,060 | +0.12(+0.76%) |
Jul 09, 2012 | 15.03 | 15.28 | 15.03 | 15.25 | 909,854 | +0.17(+1.11%) |
Jul 06, 2012 | 14.95 | 15.09 | 14.92 | 15.08 | 283,002 | -0.02(-0.14%) |
Jul 05, 2012 | 15.15 | 15.19 | 15.04 | 15.10 | 286,402 | -0.05(-0.32%) |
Jul 03, 2012 | 15.04 | 15.15 | 14.98 | 15.15 | 277,334 | +0.06(+0.38%) |
Jul 02, 2012 | 14.98 | 15.09 | 14.82 | 15.09 | 720,988 | +0.19(+1.31%) |
Jun 29, 2012 | 14.89 | 14.93 | 14.76 | 14.89 | 565,200 | +0.21(+1.42%) |
Jun 28, 2012 | 14.52 | 14.71 | 14.49 | 14.69 | 528,693 | -0.00(-0.02%) |
Jun 27, 2012 | 14.39 | 14.70 | 14.26 | 14.69 | 567,738 | +0.30(+2.06%) |
Jun 26, 2012 | 14.37 | 14.50 | 14.27 | 14.39 | 534,698 | -0.02(-0.14%) |
Jun 25, 2012 | 14.35 | 14.52 | 14.32 | 14.41 | 475,757 | -0.10(-0.68%) |
Jun 22, 2012 | 14.59 | 14.59 | 14.46 | 14.51 | 854,665 | -0.00(-0.02%) |
Jun 21, 2012 | 14.70 | 14.76 | 14.50 | 14.52 | 960,190 | -0.23(-1.57%) |
Jun 20, 2012 | 14.92 | 14.96 | 14.74 | 14.75 | 404,347 | -0.22(-1.44%) |
Jun 19, 2012 | 15.02 | 15.06 | 14.93 | 14.96 | 611,071 | -0.05(-0.32%) |
Jun 18, 2012 | 14.92 | 15.03 | 14.89 | 15.01 | 576,885 | +0.02(+0.11%) |
Jun 15, 2012 | 14.89 | 15.15 | 14.82 | 14.99 | 859,531 | +0.14(+0.94%) |
Jun 14, 2012 | 14.74 | 14.87 | 14.71 | 14.85 | 751,631 | +0.15(+1.02%) |
Jun 13, 2012 | 14.75 | 14.93 | 14.62 | 14.70 | 825,289 | +0.01(+0.07%) |
Jun 12, 2012 | 14.63 | 14.83 | 14.53 | 14.69 | 976,389 | +0.07(+0.49%) |
Jun 11, 2012 | 14.84 | 14.87 | 14.61 | 14.62 | 471,385 | -0.13(-0.85%) |
Jun 08, 2012 | 14.38 | 14.82 | 14.26 | 14.75 | 754,864 | +0.27(+1.90%) |
Jun 07, 2012 | 14.62 | 14.64 | 14.46 | 14.47 | 962,743 | +0.00(+0.00%) |
Jun 06, 2012 | 14.26 | 14.50 | 14.14 | 14.47 | 746,159 | +0.30(+2.13%) |
Jun 05, 2012 | 13.99 | 14.24 | 13.92 | 14.17 | 616,731 | +0.16(+1.11%) |
Jun 04, 2012 | 14.14 | 14.17 | 14.01 | 14.02 | 752,486 | -0.08(-0.55%) |