Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.72 | 15.72 | 15.36 | 15.53 | 205,637 | +0.01(+0.06%) |
Aug 30, 2012 | 15.61 | 15.70 | 15.52 | 15.52 | 54,461 | -0.26(-1.65%) |
Aug 29, 2012 | 15.75 | 15.89 | 15.68 | 15.78 | 163,018 | +0.10(+0.64%) |
Aug 27, 2012 | 15.76 | 15.98 | 15.68 | 15.68 | 146,132 | -0.04(-0.25%) |
Aug 24, 2012 | 15.87 | 15.96 | 15.63 | 15.72 | 292,455 | -0.24(-1.50%) |
Aug 23, 2012 | 16.05 | 16.17 | 15.95 | 15.96 | 225,323 | -0.13(-0.81%) |
Aug 22, 2012 | 16.32 | 16.41 | 16.03 | 16.09 | 266,418 | -0.32(-1.95%) |
Aug 21, 2012 | 16.47 | 16.69 | 16.18 | 16.41 | 239,698 | +0.02(+0.12%) |
Aug 20, 2012 | 16.39 | 16.59 | 16.22 | 16.39 | 187,724 | -0.07(-0.43%) |
Aug 17, 2012 | 16.01 | 16.49 | 15.93 | 16.46 | 250,052 | +0.43(+2.68%) |
Aug 16, 2012 | 15.81 | 16.16 | 15.76 | 16.03 | 130,730 | +0.15(+0.94%) |
Aug 15, 2012 | 15.39 | 15.90 | 15.39 | 15.88 | 156,014 | +0.45(+2.92%) |
Aug 14, 2012 | 15.77 | 15.81 | 15.33 | 15.43 | 202,225 | -0.27(-1.72%) |
Aug 13, 2012 | 15.74 | 15.89 | 15.46 | 15.70 | 92,710 | -0.14(-0.88%) |
Aug 10, 2012 | 15.71 | 15.95 | 15.43 | 15.84 | 126,709 | +0.05(+0.32%) |
Aug 09, 2012 | 15.80 | 15.95 | 15.73 | 15.79 | 60,841 | -0.06(-0.38%) |
Aug 08, 2012 | 15.31 | 15.97 | 15.31 | 15.85 | 117,650 | +0.45(+2.92%) |
Aug 07, 2012 | 15.18 | 15.64 | 15.10 | 15.40 | 151,569 | +0.31(+2.05%) |
Aug 06, 2012 | 15.16 | 15.39 | 14.96 | 15.09 | 150,140 | -0.05(-0.33%) |
Aug 03, 2012 | 14.66 | 15.32 | 14.66 | 15.14 | 153,220 | +0.78(+5.43%) |
Aug 02, 2012 | 14.52 | 14.68 | 14.21 | 14.36 | 156,719 | -0.35(-2.38%) |
Aug 01, 2012 | 15.32 | 15.32 | 14.71 | 14.71 | 197,843 | -0.51(-3.35%) |
Jul 31, 2012 | 14.90 | 15.30 | 14.90 | 15.22 | 270,036 | +0.22(+1.47%) |
Jul 30, 2012 | 14.85 | 15.11 | 14.74 | 15.00 | 137,601 | +0.15(+1.01%) |
Jul 27, 2012 | 14.60 | 15.12 | 14.47 | 14.85 | 294,383 | +0.39(+2.70%) |
Jul 26, 2012 | 15.04 | 15.53 | 14.18 | 14.46 | 540,495 | -0.60(-3.98%) |
Jul 25, 2012 | 15.00 | 15.16 | 14.90 | 15.06 | 149,918 | +0.15(+1.01%) |
Jul 24, 2012 | 15.13 | 15.13 | 14.87 | 14.91 | 154,711 | -0.19(-1.26%) |
Jul 23, 2012 | 14.95 | 15.24 | 14.75 | 15.10 | 114,074 | -0.23(-1.50%) |
Jul 20, 2012 | 15.43 | 15.47 | 15.18 | 15.33 | 257,473 | -0.32(-2.04%) |
Jul 19, 2012 | 15.73 | 15.82 | 15.53 | 15.65 | 414,418 | -0.05(-0.32%) |
Jul 18, 2012 | 15.63 | 15.94 | 15.63 | 15.70 | 105,323 | +0.03(+0.19%) |
Jul 17, 2012 | 15.85 | 15.85 | 15.40 | 15.67 | 102,207 | -0.01(-0.06%) |
Jul 16, 2012 | 15.71 | 15.84 | 15.65 | 15.68 | 113,010 | -0.11(-0.70%) |
Jul 13, 2012 | 15.86 | 16.09 | 15.73 | 15.79 | 158,787 | -0.03(-0.19%) |
Jul 12, 2012 | 15.34 | 15.96 | 15.22 | 15.82 | 237,781 | +0.29(+1.87%) |
Jul 11, 2012 | 15.68 | 15.70 | 15.43 | 15.53 | 156,839 | -0.15(-0.96%) |
Jul 10, 2012 | 16.03 | 16.21 | 15.64 | 15.68 | 178,143 | -0.17(-1.07%) |
Jul 09, 2012 | 16.05 | 16.13 | 15.80 | 15.85 | 176,301 | -0.28(-1.74%) |
Jul 06, 2012 | 15.87 | 16.22 | 15.69 | 16.13 | 192,678 | +0.02(+0.12%) |
Jul 05, 2012 | 15.93 | 16.27 | 15.92 | 16.11 | 278,820 | +0.11(+0.69%) |
Jul 03, 2012 | 15.82 | 16.00 | 15.75 | 16.00 | 166,414 | +0.17(+1.07%) |
Jul 02, 2012 | 15.50 | 15.83 | 15.11 | 15.83 | 177,971 | +0.35(+2.26%) |
Jun 29, 2012 | 14.73 | 15.50 | 14.62 | 15.48 | 266,477 | +1.14(+7.95%) |
Jun 28, 2012 | 13.92 | 14.34 | 13.81 | 14.34 | 158,645 | +0.24(+1.70%) |
Jun 27, 2012 | 13.83 | 14.16 | 13.83 | 14.10 | 183,827 | +0.28(+2.03%) |
Jun 26, 2012 | 14.05 | 14.12 | 13.75 | 13.82 | 189,739 | -0.17(-1.22%) |
Jun 25, 2012 | 14.11 | 14.17 | 13.88 | 13.99 | 176,362 | -0.43(-2.98%) |
Jun 22, 2012 | 14.41 | 14.51 | 14.32 | 14.42 | 337,882 | +0.14(+0.98%) |
Jun 21, 2012 | 14.75 | 14.78 | 13.99 | 14.28 | 248,066 | -0.49(-3.32%) |
Jun 20, 2012 | 14.96 | 14.96 | 14.69 | 14.77 | 127,673 | -0.14(-0.94%) |
Jun 19, 2012 | 14.56 | 15.14 | 14.54 | 14.91 | 191,610 | +0.44(+3.04%) |
Jun 18, 2012 | 14.28 | 14.58 | 14.20 | 14.47 | 252,056 | +0.02(+0.14%) |
Jun 15, 2012 | 14.64 | 14.66 | 14.34 | 14.45 | 609,814 | -0.19(-1.30%) |
Jun 14, 2012 | 14.44 | 14.82 | 14.43 | 14.64 | 170,016 | +0.19(+1.31%) |
Jun 13, 2012 | 14.87 | 14.87 | 14.38 | 14.45 | 197,115 | -0.49(-3.28%) |
Jun 12, 2012 | 14.83 | 14.97 | 14.50 | 14.94 | 125,666 | +0.23(+1.56%) |
Jun 11, 2012 | 15.37 | 15.37 | 14.67 | 14.71 | 171,581 | -0.45(-2.97%) |
Jun 08, 2012 | 14.92 | 15.38 | 14.69 | 15.16 | 124,491 | +0.17(+1.13%) |
Jun 07, 2012 | 15.42 | 15.49 | 14.88 | 14.99 | 176,742 | -0.18(-1.19%) |
Jun 06, 2012 | 14.80 | 15.34 | 14.58 | 15.17 | 270,499 | +0.55(+3.76%) |
Jun 05, 2012 | 13.99 | 14.67 | 13.99 | 14.62 | 216,099 | +0.51(+3.61%) |
Jun 04, 2012 | 13.78 | 14.21 | 13.59 | 14.11 | 242,193 | +0.27(+1.95%) |