Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.34 | 13.65 | 13.26 | 13.65 | 34,737 | +0.38(+2.90%) |
Aug 30, 2012 | 13.37 | 13.37 | 13.26 | 13.26 | 5,035 | -0.17(-1.28%) |
Aug 29, 2012 | 13.34 | 13.45 | 13.28 | 13.44 | 13,854 | +0.15(+1.10%) |
Aug 27, 2012 | 13.46 | 13.69 | 13.28 | 13.29 | 11,450 | -0.19(-1.43%) |
Aug 24, 2012 | 13.50 | 13.79 | 13.35 | 13.48 | 7,181 | -0.07(-0.49%) |
Aug 23, 2012 | 13.77 | 13.77 | 13.45 | 13.55 | 9,596 | -0.23(-1.68%) |
Aug 22, 2012 | 13.93 | 14.09 | 13.75 | 13.78 | 8,084 | -0.16(-1.14%) |
Aug 21, 2012 | 13.91 | 14.08 | 13.81 | 13.94 | 27,140 | -0.04(-0.28%) |
Aug 20, 2012 | 13.98 | 14.13 | 13.91 | 13.98 | 8,757 | -0.06(-0.42%) |
Aug 17, 2012 | 13.87 | 14.07 | 13.87 | 14.04 | 23,552 | +0.16(+1.15%) |
Aug 16, 2012 | 13.81 | 13.91 | 13.81 | 13.88 | 33,831 | -0.03(-0.24%) |
Aug 15, 2012 | 13.97 | 14.03 | 13.83 | 13.91 | 33,982 | -0.08(-0.57%) |
Aug 14, 2012 | 14.12 | 14.13 | 13.81 | 13.99 | 32,151 | -0.13(-0.94%) |
Aug 13, 2012 | 13.57 | 14.25 | 13.57 | 14.12 | 18,597 | -0.03(-0.19%) |
Aug 10, 2012 | 14.19 | 14.24 | 14.09 | 14.15 | 4,710 | -0.09(-0.65%) |
Aug 09, 2012 | 14.07 | 14.24 | 14.00 | 14.24 | 30,040 | +0.17(+1.18%) |
Aug 08, 2012 | 14.13 | 14.17 | 13.97 | 14.08 | 8,196 | -0.17(-1.16%) |
Aug 07, 2012 | 13.97 | 14.24 | 13.83 | 14.24 | 41,071 | +0.25(+1.75%) |
Aug 06, 2012 | 14.05 | 14.08 | 13.55 | 14.00 | 4,344 | -0.02(-0.14%) |
Aug 03, 2012 | 13.72 | 14.08 | 13.49 | 14.02 | 10,102 | +0.45(+3.32%) |
Aug 02, 2012 | 13.33 | 13.65 | 13.26 | 13.57 | 12,564 | +0.31(+2.35%) |
Aug 01, 2012 | 13.33 | 13.46 | 13.26 | 13.26 | 19,041 | -0.10(-0.74%) |
Jul 31, 2012 | 13.40 | 13.44 | 13.30 | 13.36 | 17,068 | -0.09(-0.64%) |
Jul 30, 2012 | 13.37 | 13.70 | 13.28 | 13.44 | 10,347 | +0.03(+0.20%) |
Jul 27, 2012 | 13.39 | 13.59 | 13.26 | 13.42 | 14,253 | +0.12(+0.90%) |
Jul 26, 2012 | 13.44 | 13.65 | 13.30 | 13.30 | 24,056 | +0.01(+0.05%) |
Jul 25, 2012 | 13.34 | 13.45 | 13.25 | 13.29 | 33,939 | +0.29(+2.24%) |
Jul 24, 2012 | 13.52 | 13.52 | 12.99 | 13.00 | 10,913 | -0.49(-3.63%) |
Jul 23, 2012 | 13.87 | 13.89 | 13.43 | 13.49 | 13,260 | -0.50(-3.60%) |
Jul 20, 2012 | 13.99 | 14.20 | 13.99 | 13.99 | 9,617 | -0.06(-0.42%) |
Jul 19, 2012 | 14.18 | 14.27 | 14.05 | 14.05 | 4,875 | -0.13(-0.89%) |
Jul 18, 2012 | 14.13 | 14.30 | 14.09 | 14.18 | 6,765 | +0.11(+0.75%) |
Jul 17, 2012 | 14.28 | 14.33 | 14.07 | 14.07 | 13,694 | -0.11(-0.79%) |
Jul 16, 2012 | 14.18 | 14.29 | 14.18 | 14.18 | 1,630 | -0.02(-0.14%) |
Jul 13, 2012 | 14.24 | 14.24 | 13.91 | 14.20 | 12,327 | +0.09(+0.61%) |
Jul 12, 2012 | 13.92 | 14.24 | 13.92 | 14.12 | 11,613 | -0.12(-0.84%) |
Jul 11, 2012 | 14.24 | 14.34 | 14.23 | 14.24 | 21,512 | -0.01(-0.05%) |
Jul 10, 2012 | 14.24 | 14.37 | 13.93 | 14.24 | 16,769 | +0.01(+0.09%) |
Jul 09, 2012 | 14.28 | 14.36 | 14.09 | 14.23 | 13,122 | -0.02(-0.14%) |
Jul 06, 2012 | 14.12 | 14.30 | 14.12 | 14.25 | 20,227 | +0.01(+0.05%) |
Jul 05, 2012 | 13.56 | 14.24 | 13.45 | 14.24 | 6,015 | +0.00(+0.00%) |
Jul 03, 2012 | 14.24 | 14.24 | 14.12 | 14.24 | 9,928 | +0.00(+0.00%) |
Jul 02, 2012 | 14.24 | 14.24 | 14.17 | 14.24 | 32,695 | +0.01(+0.05%) |
Jun 29, 2012 | 14.22 | 14.40 | 13.92 | 14.24 | 37,380 | +0.30(+2.14%) |
Jun 28, 2012 | 14.01 | 14.28 | 13.87 | 13.94 | 25,477 | -0.29(-2.05%) |
Jun 27, 2012 | 13.92 | 14.24 | 13.92 | 14.23 | 19,457 | +0.32(+2.29%) |
Jun 26, 2012 | 13.64 | 14.01 | 13.59 | 13.91 | 57,922 | +0.26(+1.94%) |
Jun 25, 2012 | 13.87 | 13.87 | 13.18 | 13.65 | 58,870 | -0.33(-2.37%) |
Jun 22, 2012 | 14.36 | 14.42 | 13.73 | 13.98 | 1,318,513 | -0.26(-1.81%) |
Jun 21, 2012 | 14.22 | 14.44 | 13.99 | 14.24 | 51,967 | -0.19(-1.33%) |
Jun 20, 2012 | 14.25 | 14.43 | 13.95 | 14.43 | 57,428 | +0.07(+0.46%) |
Jun 19, 2012 | 14.34 | 14.47 | 14.05 | 14.36 | 43,588 | +0.11(+0.79%) |
Jun 18, 2012 | 14.38 | 14.52 | 13.98 | 14.25 | 77,330 | -0.07(-0.51%) |
Jun 15, 2012 | 14.54 | 14.58 | 13.90 | 14.32 | 48,889 | -0.15(-1.01%) |
Jun 14, 2012 | 14.37 | 14.55 | 13.99 | 14.47 | 55,117 | +0.21(+1.44%) |
Jun 13, 2012 | 13.99 | 14.26 | 13.44 | 14.26 | 10,316 | +0.36(+2.57%) |
Jun 12, 2012 | 13.67 | 14.14 | 13.40 | 13.91 | 14,697 | +0.37(+2.74%) |
Jun 11, 2012 | 14.38 | 14.46 | 13.45 | 13.54 | 30,250 | -0.83(-5.81%) |
Jun 08, 2012 | 14.49 | 14.52 | 14.13 | 14.37 | 50,159 | +0.14(+0.98%) |
Jun 07, 2012 | 14.25 | 14.29 | 14.13 | 14.23 | 10,580 | +0.02(+0.14%) |
Jun 06, 2012 | 14.33 | 14.40 | 14.15 | 14.21 | 12,061 | -0.05(-0.33%) |
Jun 05, 2012 | 14.28 | 14.49 | 14.21 | 14.26 | 3,989 | +0.01(+0.09%) |
Jun 04, 2012 | 14.09 | 14.44 | 14.04 | 14.24 | 22,000 | -0.16(-1.14%) |