Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.70 | 15.00 | 14.57 | 14.98 | 1,197,489 | +0.34(+2.32%) |
Aug 30, 2012 | 14.67 | 14.67 | 14.57 | 14.64 | 419,374 | +0.03(+0.21%) |
Aug 29, 2012 | 14.76 | 14.79 | 14.59 | 14.61 | 921,035 | -0.17(-1.15%) |
Aug 27, 2012 | 14.75 | 14.92 | 14.74 | 14.78 | 2,556,617 | +0.05(+0.37%) |
Aug 24, 2012 | 14.70 | 14.76 | 14.67 | 14.72 | 609,001 | +0.04(+0.27%) |
Aug 23, 2012 | 14.62 | 14.80 | 14.60 | 14.69 | 2,012,825 | +0.17(+1.14%) |
Aug 22, 2012 | 14.36 | 14.54 | 14.34 | 14.52 | 991,022 | +0.17(+1.18%) |
Aug 21, 2012 | 14.32 | 14.39 | 14.30 | 14.35 | 1,104,993 | +0.18(+1.27%) |
Aug 20, 2012 | 14.13 | 14.17 | 14.10 | 14.17 | 592,408 | +0.07(+0.50%) |
Aug 17, 2012 | 14.14 | 14.15 | 14.09 | 14.10 | 557,564 | +0.00(+0.00%) |
Aug 16, 2012 | 14.04 | 14.14 | 14.00 | 14.10 | 658,081 | +0.10(+0.71%) |
Aug 15, 2012 | 13.97 | 14.03 | 13.97 | 14.00 | 369,668 | +0.04(+0.29%) |
Aug 14, 2012 | 13.95 | 14.00 | 13.93 | 13.96 | 614,250 | -0.06(-0.43%) |
Aug 13, 2012 | 14.10 | 14.13 | 14.00 | 14.02 | 454,972 | -0.09(-0.64%) |
Aug 10, 2012 | 14.05 | 14.15 | 14.03 | 14.11 | 590,765 | +0.07(+0.50%) |
Aug 09, 2012 | 13.99 | 14.05 | 13.98 | 14.04 | 286,286 | +0.05(+0.36%) |
Aug 08, 2012 | 14.00 | 14.03 | 13.97 | 13.99 | 359,540 | -0.01(-0.07%) |
Aug 07, 2012 | 14.00 | 14.03 | 13.97 | 14.00 | 396,196 | +0.02(+0.14%) |
Aug 06, 2012 | 13.97 | 14.02 | 13.97 | 13.98 | 579,095 | +0.03(+0.22%) |
Aug 03, 2012 | 13.89 | 14.01 | 13.88 | 13.95 | 642,171 | +0.11(+0.79%) |
Aug 02, 2012 | 13.89 | 13.94 | 13.79 | 13.84 | 375,616 | -0.10(-0.72%) |
Aug 01, 2012 | 13.94 | 13.99 | 13.85 | 13.94 | 509,904 | -0.12(-0.85%) |
Jul 31, 2012 | 14.13 | 14.13 | 14.01 | 14.06 | 1,047,253 | -0.04(-0.28%) |
Jul 30, 2012 | 14.03 | 14.13 | 13.94 | 14.10 | 620,468 | +0.01(+0.07%) |
Jul 27, 2012 | 14.10 | 14.13 | 14.03 | 14.09 | 724,878 | +0.08(+0.57%) |
Jul 26, 2012 | 14.00 | 14.06 | 13.98 | 14.01 | 1,106,996 | +0.09(+0.65%) |
Jul 25, 2012 | 13.89 | 13.98 | 13.85 | 13.92 | 929,339 | +0.21(+1.53%) |
Jul 24, 2012 | 13.67 | 13.73 | 13.61 | 13.71 | 683,696 | +0.06(+0.44%) |
Jul 23, 2012 | 13.58 | 13.68 | 13.58 | 13.65 | 400,938 | -0.05(-0.36%) |
Jul 20, 2012 | 13.62 | 13.71 | 13.60 | 13.70 | 327,339 | +0.07(+0.51%) |
Jul 19, 2012 | 13.68 | 13.73 | 13.62 | 13.63 | 497,237 | +0.02(+0.15%) |
Jul 18, 2012 | 13.58 | 13.67 | 13.56 | 13.61 | 396,372 | -0.06(-0.44%) |
Jul 17, 2012 | 13.69 | 13.74 | 13.56 | 13.67 | 577,912 | -0.06(-0.44%) |
Jul 16, 2012 | 13.70 | 13.76 | 13.69 | 13.73 | 557,030 | +0.03(+0.22%) |
Jul 13, 2012 | 13.64 | 13.78 | 13.63 | 13.70 | 898,310 | +0.16(+1.18%) |
Jul 12, 2012 | 13.44 | 13.58 | 13.38 | 13.54 | 620,268 | -0.01(-0.07%) |
Jul 11, 2012 | 13.54 | 13.61 | 13.50 | 13.55 | 612,427 | +0.04(+0.26%) |
Jul 10, 2012 | 13.80 | 13.81 | 13.46 | 13.52 | 977,688 | -0.18(-1.35%) |
Jul 09, 2012 | 13.75 | 13.78 | 13.70 | 13.70 | 618,246 | -0.04(-0.33%) |
Jul 06, 2012 | 13.79 | 13.81 | 13.66 | 13.74 | 510,771 | -0.16(-1.15%) |
Jul 05, 2012 | 13.81 | 13.96 | 13.80 | 13.90 | 560,341 | -0.09(-0.61%) |
Jul 03, 2012 | 13.98 | 14.03 | 13.95 | 13.99 | 569,255 | +0.23(+1.67%) |
Jul 02, 2012 | 13.73 | 13.81 | 13.71 | 13.76 | 311,190 | -0.03(-0.22%) |
Jun 29, 2012 | 13.79 | 13.84 | 13.73 | 13.79 | 1,375,801 | +0.36(+2.68%) |
Jun 28, 2012 | 14.00 | 14.00 | 13.40 | 13.43 | 623,448 | -0.16(-1.18%) |
Jun 27, 2012 | 13.66 | 13.67 | 13.54 | 13.59 | 420,330 | +0.00(+0.00%) |
Jun 26, 2012 | 13.67 | 13.70 | 13.56 | 13.59 | 528,029 | -0.15(-1.09%) |
Jun 25, 2012 | 13.64 | 13.77 | 13.57 | 13.74 | 1,166,485 | +0.10(+0.73%) |
Jun 22, 2012 | 13.54 | 13.65 | 13.49 | 13.64 | 694,055 | +0.10(+0.74%) |
Jun 21, 2012 | 13.76 | 13.80 | 13.50 | 13.54 | 1,756,544 | -0.42(-3.01%) |
Jun 20, 2012 | 13.97 | 14.04 | 13.80 | 13.96 | 972,966 | -0.08(-0.57%) |
Jun 19, 2012 | 14.14 | 14.15 | 14.04 | 14.04 | 649,825 | -0.09(-0.64%) |
Jun 18, 2012 | 14.09 | 14.18 | 14.01 | 14.13 | 936,632 | +0.02(+0.14%) |
Jun 15, 2012 | 14.12 | 14.17 | 14.07 | 14.11 | 1,290,503 | +0.04(+0.28%) |
Jun 14, 2012 | 14.04 | 14.11 | 13.91 | 14.07 | 1,900,174 | +0.12(+0.86%) |
Jun 13, 2012 | 14.02 | 14.03 | 13.93 | 13.95 | 702,654 | +0.03(+0.22%) |
Jun 12, 2012 | 13.85 | 13.98 | 13.84 | 13.92 | 391,343 | +0.10(+0.72%) |
Jun 11, 2012 | 13.81 | 13.84 | 13.66 | 13.82 | 646,847 | +0.05(+0.36%) |
Jun 08, 2012 | 13.60 | 13.77 | 13.60 | 13.77 | 619,298 | +0.03(+0.22%) |
Jun 07, 2012 | 14.05 | 14.06 | 13.64 | 13.74 | 784,804 | -0.22(-1.58%) |
Jun 06, 2012 | 14.08 | 14.16 | 13.94 | 13.96 | 1,910,804 | +0.02(+0.14%) |
Jun 05, 2012 | 13.89 | 13.94 | 13.85 | 13.94 | 1,004,330 | +0.03(+0.22%) |
Jun 04, 2012 | 13.91 | 13.93 | 13.82 | 13.91 | 857,785 | +0.00(+0.00%) |