Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.07 | 16.07 | 16.07 | 0 | +0.08(+0.50%) | |
Aug 30, 2012 | 16.04 | 16.04 | 15.96 | 15.99 | 317,813 | -0.11(-0.68%) |
Aug 29, 2012 | 16.10 | 16.14 | 16.06 | 16.10 | 193,446 | +0.01(+0.06%) |
Aug 27, 2012 | 16.15 | 16.16 | 16.08 | 16.09 | 202,141 | -0.02(-0.12%) |
Aug 24, 2012 | 15.96 | 16.13 | 15.96 | 16.11 | 643,235 | +0.10(+0.62%) |
Aug 23, 2012 | 16.10 | 16.10 | 15.98 | 16.01 | 499,316 | -0.13(-0.81%) |
Aug 22, 2012 | 16.09 | 16.16 | 16.06 | 16.14 | 2,528,684 | +0.01(+0.06%) |
Aug 21, 2012 | 16.22 | 16.27 | 16.10 | 16.13 | 684,660 | -0.04(-0.25%) |
Aug 20, 2012 | 16.16 | 16.17 | 16.12 | 16.17 | 348,572 | -0.08(-0.49%) |
Aug 17, 2012 | 16.15 | 16.25 | 16.14 | 16.25 | 278,283 | +0.11(+0.68%) |
Aug 16, 2012 | 16.06 | 16.16 | 16.03 | 16.14 | 334,303 | +0.12(+0.75%) |
Aug 15, 2012 | 16.01 | 16.06 | 16.00 | 16.02 | 214,460 | +0.02(+0.12%) |
Aug 14, 2012 | 16.08 | 16.08 | 15.98 | 16.00 | 148,298 | +0.00(+0.00%) |
Aug 13, 2012 | 16.00 | 16.02 | 15.94 | 16.00 | 189,114 | -0.03(-0.19%) |
Aug 11, 2012 | 15.94 | 16.03 | 15.92 | 16.03 | 139,214 | +0.00(+0.00%) |
Aug 10, 2012 | 15.94 | 16.03 | 15.92 | 16.03 | 139,214 | +0.05(+0.31%) |
Aug 09, 2012 | 15.97 | 16.02 | 15.95 | 15.98 | 168,313 | +0.01(+0.06%) |
Aug 08, 2012 | 15.91 | 16.00 | 15.90 | 15.97 | 228,887 | +0.01(+0.06%) |
Aug 07, 2012 | 15.98 | 16.03 | 15.94 | 15.96 | 227,757 | +0.12(+0.76%) |
Aug 03, 2012 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Aug 02, 2012 | 15.55 | 15.65 | 15.44 | 15.55 | 655,850 | -0.12(-0.77%) |
Aug 01, 2012 | 15.77 | 15.78 | 15.64 | 15.67 | 965,421 | -0.04(-0.25%) |
Jul 31, 2012 | 15.77 | 15.80 | 15.71 | 15.71 | 390,458 | -0.06(-0.38%) |
Jul 30, 2012 | 15.76 | 15.84 | 15.74 | 15.77 | 231,742 | +0.00(+0.00%) |
Jul 27, 2012 | 15.56 | 15.81 | 15.56 | 15.77 | 306,607 | +0.27(+1.74%) |
Jul 26, 2012 | 15.45 | 15.52 | 15.41 | 15.50 | 258,742 | +0.26(+1.71%) |
Jul 25, 2012 | 15.28 | 15.31 | 15.18 | 15.24 | 824,358 | -0.02(-0.13%) |
Jul 24, 2012 | 15.38 | 15.39 | 15.15 | 15.26 | 818,514 | -0.13(-0.84%) |
Jul 23, 2012 | 15.30 | 15.41 | 15.24 | 15.39 | 460,911 | -0.13(-0.84%) |
Jul 20, 2012 | 15.58 | 15.60 | 15.51 | 15.52 | 297,487 | -0.16(-1.02%) |
Jul 19, 2012 | 15.66 | 15.71 | 15.62 | 15.68 | 423,261 | +0.05(+0.32%) |
Jul 18, 2012 | 15.47 | 15.65 | 15.47 | 15.63 | 409,030 | +0.11(+0.71%) |
Jul 17, 2012 | 15.47 | 15.54 | 15.32 | 15.52 | 744,469 | +0.12(+0.78%) |
Jul 16, 2012 | 15.42 | 15.45 | 15.36 | 15.40 | 328,086 | -0.05(-0.32%) |
Jul 13, 2012 | 15.24 | 15.46 | 15.24 | 15.45 | 235,852 | +0.25(+1.64%) |
Jul 12, 2012 | 15.17 | 15.26 | 15.10 | 15.20 | 477,358 | -0.08(-0.52%) |
Jul 11, 2012 | 15.28 | 15.32 | 15.19 | 15.28 | 227,188 | +0.02(+0.13%) |
Jul 10, 2012 | 15.49 | 15.50 | 15.22 | 15.26 | 447,911 | -0.14(-0.91%) |
Jul 09, 2012 | 15.39 | 15.42 | 15.33 | 15.40 | 268,213 | -0.03(-0.19%) |
Jul 06, 2012 | 15.42 | 15.44 | 15.34 | 15.43 | 264,304 | -0.13(-0.84%) |
Jul 05, 2012 | 15.59 | 15.63 | 15.51 | 15.56 | 516,315 | -0.09(-0.58%) |
Jul 04, 2012 | 15.52 | 15.72 | 15.52 | 15.65 | 91,704 | +0.03(+0.19%) |
Jul 03, 2012 | 15.54 | 15.63 | 15.62 | 15.62 | 373,244 | +0.13(+0.84%) |
Jun 29, 2012 | 15.49 | 15.49 | 15.49 | 0 | +0.37(+2.45%) | |
Jun 28, 2012 | 15.04 | 15.13 | 14.94 | 15.12 | 589,300 | -0.02(-0.13%) |
Jun 27, 2012 | 15.08 | 15.18 | 15.07 | 15.14 | 402,888 | +0.11(+0.73%) |
Jun 26, 2012 | 14.98 | 15.06 | 14.92 | 15.03 | 445,430 | +0.08(+0.54%) |
Jun 25, 2012 | 15.02 | 15.03 | 14.90 | 14.95 | 346,896 | -0.23(-1.52%) |
Jun 22, 2012 | 15.16 | 15.21 | 15.09 | 15.18 | 445,446 | +0.01(+0.07%) |
Jun 21, 2012 | 15.51 | 15.54 | 15.17 | 15.17 | 775,292 | -0.34(-2.19%) |
Jun 20, 2012 | 15.55 | 15.58 | 15.42 | 15.51 | 637,171 | -0.04(-0.26%) |
Jun 19, 2012 | 15.46 | 15.60 | 15.46 | 15.55 | 545,219 | +0.15(+0.97%) |
Jun 18, 2012 | 15.31 | 15.44 | 15.29 | 15.40 | 229,739 | +0.02(+0.13%) |
Jun 15, 2012 | 15.26 | 15.38 | 15.26 | 15.38 | 378,651 | +0.16(+1.05%) |
Jun 14, 2012 | 15.08 | 15.27 | 15.06 | 15.22 | 707,124 | +0.16(+1.06%) |
Jun 13, 2012 | 15.11 | 15.20 | 15.01 | 15.06 | 772,406 | -0.10(-0.66%) |
Jun 12, 2012 | 15.02 | 15.17 | 14.97 | 15.16 | 416,742 | +0.18(+1.20%) |
Jun 11, 2012 | 15.31 | 15.31 | 14.97 | 14.98 | 217,245 | -0.19(-1.25%) |
Jun 08, 2012 | 15.00 | 15.17 | 14.97 | 15.17 | 515,921 | +0.12(+0.80%) |
Jun 07, 2012 | 15.22 | 15.22 | 15.04 | 15.05 | 642,687 | +0.00(+0.00%) |
Jun 06, 2012 | 14.83 | 15.05 | 14.82 | 15.05 | 1,053,965 | +0.34(+2.31%) |
Jun 05, 2012 | 14.58 | 14.73 | 14.57 | 14.71 | 1,002,847 | +0.08(+0.55%) |
Jun 04, 2012 | 14.62 | 14.67 | 14.49 | 14.63 | 769,130 | +0.01(+0.07%) |
Jun 02, 2012 | 14.77 | 14.79 | 14.62 | 14.62 | 490,586 | +0.00(+0.00%) |