Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.40 | 14.55 | 14.00 | 14.39 | 499,287 | +0.14(+0.98%) |
Aug 30, 2012 | 14.23 | 14.30 | 14.00 | 14.25 | 421,733 | -0.09(-0.63%) |
Aug 29, 2012 | 14.62 | 14.63 | 14.22 | 14.34 | 585,192 | -0.28(-1.92%) |
Aug 27, 2012 | 15.14 | 15.50 | 14.16 | 14.62 | 1,886,488 | +0.78(+5.64%) |
Aug 24, 2012 | 13.72 | 14.00 | 13.65 | 13.84 | 486,641 | +0.09(+0.65%) |
Aug 23, 2012 | 13.95 | 13.98 | 13.58 | 13.75 | 405,620 | -0.17(-1.22%) |
Aug 22, 2012 | 13.68 | 14.15 | 13.57 | 13.92 | 750,104 | +0.40(+2.96%) |
Aug 21, 2012 | 13.71 | 13.81 | 13.36 | 13.52 | 509,313 | -0.13(-0.95%) |
Aug 20, 2012 | 14.20 | 14.30 | 13.40 | 13.65 | 734,703 | -0.58(-4.08%) |
Aug 17, 2012 | 13.98 | 14.78 | 13.98 | 14.23 | 819,230 | +0.22(+1.57%) |
Aug 16, 2012 | 13.92 | 14.24 | 13.70 | 14.01 | 794,972 | +0.06(+0.43%) |
Aug 15, 2012 | 13.16 | 13.95 | 13.05 | 13.95 | 1,008,724 | +0.90(+6.90%) |
Aug 14, 2012 | 12.83 | 13.30 | 12.79 | 13.05 | 566,773 | +0.27(+2.11%) |
Aug 13, 2012 | 12.82 | 13.00 | 12.60 | 12.78 | 379,304 | -0.01(-0.08%) |
Aug 10, 2012 | 12.58 | 12.83 | 12.57 | 12.79 | 416,013 | +0.23(+1.83%) |
Aug 09, 2012 | 12.68 | 12.84 | 12.51 | 12.56 | 578,196 | -0.14(-1.10%) |
Aug 08, 2012 | 13.10 | 13.10 | 12.67 | 12.70 | 918,529 | -0.44(-3.35%) |
Aug 07, 2012 | 13.52 | 13.53 | 12.85 | 13.14 | 1,405,613 | -0.35(-2.59%) |
Aug 06, 2012 | 13.87 | 13.94 | 13.34 | 13.49 | 832,734 | -0.41(-2.95%) |
Aug 03, 2012 | 15.79 | 15.83 | 13.77 | 13.90 | 2,150,115 | -1.51(-9.80%) |
Aug 02, 2012 | 15.43 | 15.59 | 15.00 | 15.41 | 860,429 | -0.20(-1.28%) |
Aug 01, 2012 | 16.17 | 16.25 | 15.34 | 15.61 | 940,878 | -0.53(-3.28%) |
Jul 31, 2012 | 15.67 | 16.30 | 15.64 | 16.14 | 2,291,134 | +0.44(+2.80%) |
Jul 30, 2012 | 15.99 | 16.01 | 15.65 | 15.70 | 370,067 | -0.29(-1.81%) |
Jul 27, 2012 | 15.73 | 16.36 | 15.66 | 15.99 | 703,933 | +0.35(+2.24%) |
Jul 26, 2012 | 15.60 | 15.72 | 15.31 | 15.64 | 593,691 | +0.39(+2.56%) |
Jul 25, 2012 | 15.48 | 15.56 | 15.08 | 15.25 | 558,250 | -0.07(-0.46%) |
Jul 24, 2012 | 15.60 | 15.67 | 15.22 | 15.32 | 345,665 | -0.15(-0.97%) |
Jul 23, 2012 | 15.56 | 15.61 | 15.05 | 15.47 | 536,162 | -0.36(-2.27%) |
Jul 20, 2012 | 15.75 | 15.89 | 15.72 | 15.83 | 382,634 | -0.11(-0.69%) |
Jul 19, 2012 | 16.10 | 16.10 | 15.65 | 15.94 | 1,001,236 | -0.06(-0.38%) |
Jul 18, 2012 | 16.13 | 16.34 | 15.94 | 16.00 | 783,548 | -0.21(-1.30%) |
Jul 17, 2012 | 16.33 | 16.35 | 16.09 | 16.21 | 692,374 | -0.08(-0.49%) |
Jul 16, 2012 | 16.03 | 16.30 | 15.88 | 16.29 | 870,557 | +0.27(+1.69%) |
Jul 13, 2012 | 16.10 | 16.11 | 15.92 | 16.02 | 1,056,342 | +0.01(+0.06%) |
Jul 12, 2012 | 16.14 | 16.15 | 15.41 | 16.01 | 5,266,801 | -1.35(-7.78%) |
Jul 11, 2012 | 17.36 | 17.57 | 17.12 | 17.36 | 550,030 | -0.01(-0.06%) |
Jul 10, 2012 | 18.00 | 18.10 | 17.27 | 17.37 | 626,858 | -0.60(-3.34%) |
Jul 09, 2012 | 17.39 | 18.00 | 17.28 | 17.97 | 687,711 | +0.49(+2.80%) |
Jul 06, 2012 | 17.32 | 17.65 | 17.25 | 17.48 | 428,682 | -0.04(-0.23%) |
Jul 05, 2012 | 17.64 | 17.77 | 17.29 | 17.52 | 506,880 | -0.15(-0.85%) |
Jul 03, 2012 | 17.28 | 17.68 | 16.99 | 17.67 | 470,782 | +0.22(+1.26%) |
Jul 02, 2012 | 16.81 | 17.45 | 16.62 | 17.45 | 958,323 | +0.71(+4.24%) |
Jun 29, 2012 | 16.59 | 17.15 | 16.47 | 16.74 | 905,846 | +0.57(+3.53%) |
Jun 28, 2012 | 15.96 | 16.60 | 15.61 | 16.17 | 1,013,797 | +0.01(+0.06%) |
Jun 27, 2012 | 15.76 | 16.30 | 15.60 | 16.16 | 790,462 | +0.46(+2.93%) |
Jun 26, 2012 | 15.73 | 15.92 | 15.54 | 15.70 | 393,660 | -0.05(-0.32%) |
Jun 25, 2012 | 15.53 | 16.00 | 15.47 | 15.75 | 493,415 | -0.10(-0.63%) |
Jun 22, 2012 | 15.01 | 15.88 | 14.93 | 15.85 | 1,300,554 | +0.90(+6.02%) |
Jun 21, 2012 | 15.30 | 15.46 | 14.92 | 14.95 | 440,704 | -0.40(-2.61%) |
Jun 20, 2012 | 15.55 | 15.65 | 15.26 | 15.35 | 349,531 | -0.23(-1.48%) |
Jun 19, 2012 | 15.09 | 15.69 | 15.08 | 15.58 | 578,925 | +0.51(+3.38%) |
Jun 18, 2012 | 14.96 | 15.60 | 14.85 | 15.07 | 617,096 | +0.02(+0.13%) |
Jun 15, 2012 | 14.91 | 15.14 | 14.79 | 15.05 | 789,729 | +0.19(+1.28%) |
Jun 14, 2012 | 14.79 | 14.98 | 14.65 | 14.86 | 672,264 | -0.02(-0.13%) |
Jun 13, 2012 | 14.59 | 15.07 | 14.48 | 14.88 | 625,102 | +0.15(+1.02%) |
Jun 12, 2012 | 14.18 | 14.78 | 13.94 | 14.73 | 552,671 | +0.70(+4.99%) |
Jun 11, 2012 | 15.10 | 15.16 | 13.91 | 14.03 | 1,036,033 | -0.92(-6.15%) |
Jun 08, 2012 | 14.63 | 15.00 | 14.38 | 14.95 | 404,823 | +0.32(+2.19%) |
Jun 07, 2012 | 15.15 | 15.24 | 14.61 | 14.63 | 581,318 | -0.34(-2.27%) |
Jun 06, 2012 | 15.00 | 15.40 | 14.85 | 14.97 | 842,155 | +0.15(+1.01%) |
Jun 05, 2012 | 14.53 | 14.90 | 14.30 | 14.82 | 1,429,976 | +0.53(+3.71%) |
Jun 04, 2012 | 14.75 | 14.97 | 13.70 | 14.29 | 1,812,885 | +0.40(+2.88%) |