Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.86 | 15.05 | 14.44 | 14.52 | 1,048,215 | -0.28(-1.89%) |
Aug 30, 2012 | 15.20 | 15.28 | 14.76 | 14.80 | 1,014,820 | -0.48(-3.14%) |
Aug 29, 2012 | 15.83 | 16.13 | 15.21 | 15.28 | 4,590,382 | -3.00(-16.41%) |
Aug 27, 2012 | 18.59 | 18.64 | 18.22 | 18.28 | 184,457 | -0.24(-1.30%) |
Aug 24, 2012 | 18.77 | 18.80 | 18.30 | 18.52 | 237,927 | -0.30(-1.59%) |
Aug 23, 2012 | 18.81 | 19.00 | 18.58 | 18.82 | 152,353 | +0.03(+0.16%) |
Aug 22, 2012 | 19.30 | 19.30 | 18.65 | 18.79 | 235,088 | -0.56(-2.89%) |
Aug 21, 2012 | 19.32 | 19.62 | 19.09 | 19.35 | 233,111 | +0.12(+0.62%) |
Aug 20, 2012 | 19.31 | 19.55 | 18.81 | 19.23 | 219,930 | -0.15(-0.77%) |
Aug 17, 2012 | 19.22 | 19.40 | 19.10 | 19.38 | 199,196 | +0.16(+0.83%) |
Aug 16, 2012 | 18.52 | 19.26 | 18.38 | 19.22 | 234,859 | +0.65(+3.50%) |
Aug 15, 2012 | 17.78 | 18.64 | 17.74 | 18.57 | 188,348 | +0.82(+4.62%) |
Aug 14, 2012 | 17.98 | 18.25 | 17.70 | 17.75 | 340,915 | -0.17(-0.95%) |
Aug 13, 2012 | 18.00 | 18.08 | 17.67 | 17.92 | 122,209 | -0.16(-0.88%) |
Aug 10, 2012 | 17.99 | 18.11 | 17.77 | 18.08 | 142,268 | +0.03(+0.17%) |
Aug 09, 2012 | 18.03 | 18.15 | 17.72 | 18.05 | 281,512 | +0.01(+0.06%) |
Aug 08, 2012 | 18.16 | 18.38 | 17.93 | 18.04 | 258,513 | -0.17(-0.93%) |
Aug 07, 2012 | 18.21 | 18.31 | 17.94 | 18.21 | 224,926 | +0.13(+0.72%) |
Aug 06, 2012 | 17.57 | 18.25 | 17.47 | 18.08 | 199,655 | +0.59(+3.37%) |
Aug 03, 2012 | 17.35 | 17.66 | 17.08 | 17.49 | 256,691 | +0.43(+2.52%) |
Aug 02, 2012 | 16.69 | 17.16 | 16.65 | 17.06 | 290,920 | +0.24(+1.43%) |
Aug 01, 2012 | 17.49 | 17.56 | 16.78 | 16.82 | 228,952 | -0.60(-3.44%) |
Jul 31, 2012 | 17.55 | 17.76 | 17.37 | 17.42 | 133,757 | -0.18(-1.02%) |
Jul 30, 2012 | 17.77 | 18.07 | 17.43 | 17.60 | 189,449 | -0.08(-0.45%) |
Jul 27, 2012 | 17.30 | 17.78 | 17.05 | 17.68 | 182,964 | +0.40(+2.31%) |
Jul 26, 2012 | 17.21 | 17.36 | 17.15 | 17.28 | 232,627 | +0.28(+1.65%) |
Jul 25, 2012 | 16.95 | 17.03 | 16.62 | 17.00 | 394,022 | +0.18(+1.07%) |
Jul 24, 2012 | 17.06 | 17.14 | 16.78 | 16.82 | 271,499 | -0.18(-1.06%) |
Jul 23, 2012 | 16.76 | 17.16 | 16.63 | 17.00 | 164,911 | -0.07(-0.41%) |
Jul 20, 2012 | 16.63 | 17.15 | 16.61 | 17.07 | 366,294 | +0.32(+1.91%) |
Jul 19, 2012 | 17.71 | 17.71 | 16.63 | 16.75 | 828,574 | -0.85(-4.83%) |
Jul 18, 2012 | 17.62 | 17.87 | 17.49 | 17.60 | 339,115 | -0.09(-0.51%) |
Jul 17, 2012 | 18.03 | 18.05 | 17.61 | 17.69 | 210,337 | -0.16(-0.90%) |
Jul 16, 2012 | 17.93 | 18.00 | 17.61 | 17.85 | 198,574 | -0.08(-0.45%) |
Jul 13, 2012 | 18.25 | 18.53 | 17.93 | 17.93 | 327,186 | -0.32(-1.75%) |
Jul 12, 2012 | 18.22 | 18.38 | 17.86 | 18.25 | 285,352 | -0.07(-0.38%) |
Jul 11, 2012 | 18.96 | 19.10 | 18.26 | 18.32 | 335,936 | -0.68(-3.58%) |
Jul 10, 2012 | 19.33 | 19.45 | 18.88 | 19.00 | 141,856 | -0.14(-0.73%) |
Jul 09, 2012 | 19.05 | 19.40 | 18.91 | 19.14 | 384,673 | -0.01(-0.05%) |
Jul 06, 2012 | 19.20 | 19.38 | 18.99 | 19.15 | 259,031 | -0.28(-1.44%) |
Jul 05, 2012 | 19.43 | 19.63 | 19.23 | 19.43 | 244,647 | -0.08(-0.41%) |
Jul 03, 2012 | 19.06 | 19.61 | 19.00 | 19.51 | 247,584 | +0.51(+2.68%) |
Jul 02, 2012 | 18.62 | 19.00 | 18.45 | 19.00 | 328,303 | +0.39(+2.10%) |
Jun 29, 2012 | 18.64 | 18.91 | 18.39 | 18.61 | 430,980 | +0.35(+1.92%) |
Jun 28, 2012 | 17.55 | 18.26 | 17.49 | 18.26 | 405,420 | +0.54(+3.05%) |
Jun 27, 2012 | 17.12 | 17.77 | 17.00 | 17.72 | 307,537 | +0.68(+3.99%) |
Jun 26, 2012 | 17.19 | 17.25 | 16.84 | 17.04 | 192,873 | -0.14(-0.81%) |
Jun 25, 2012 | 17.18 | 17.33 | 16.89 | 17.18 | 357,829 | -0.25(-1.43%) |
Jun 22, 2012 | 17.87 | 17.87 | 17.30 | 17.43 | 1,106,368 | -0.35(-1.97%) |
Jun 21, 2012 | 18.21 | 18.42 | 17.74 | 17.78 | 336,826 | -0.41(-2.25%) |
Jun 20, 2012 | 18.54 | 18.60 | 18.08 | 18.19 | 173,335 | -0.43(-2.31%) |
Jun 19, 2012 | 18.63 | 18.85 | 18.51 | 18.62 | 275,274 | +0.12(+0.65%) |
Jun 18, 2012 | 18.59 | 18.63 | 18.38 | 18.50 | 437,841 | -0.30(-1.60%) |
Jun 15, 2012 | 18.55 | 18.86 | 18.39 | 18.80 | 552,150 | +0.29(+1.57%) |
Jun 14, 2012 | 18.07 | 18.61 | 18.07 | 18.51 | 376,655 | +0.48(+2.66%) |
Jun 13, 2012 | 18.07 | 18.38 | 17.96 | 18.03 | 665,730 | -0.03(-0.17%) |
Jun 12, 2012 | 18.29 | 18.59 | 17.72 | 18.06 | 725,484 | -0.19(-1.04%) |
Jun 11, 2012 | 19.55 | 19.64 | 18.24 | 18.25 | 449,854 | -1.09(-5.64%) |
Jun 08, 2012 | 19.32 | 19.48 | 19.13 | 19.34 | 227,578 | -0.04(-0.21%) |
Jun 07, 2012 | 19.92 | 20.10 | 19.32 | 19.38 | 444,682 | -0.25(-1.27%) |
Jun 06, 2012 | 19.29 | 19.75 | 19.20 | 19.63 | 297,917 | +0.48(+2.51%) |
Jun 05, 2012 | 19.28 | 19.51 | 19.02 | 19.15 | 264,139 | -0.27(-1.39%) |
Jun 04, 2012 | 19.72 | 19.90 | 19.13 | 19.42 | 338,173 | -0.20(-1.02%) |