Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.89 | 14.96 | 14.78 | 14.82 | 67,131 | +0.02(+0.13%) |
Aug 30, 2012 | 14.90 | 15.20 | 14.78 | 14.80 | 153,385 | -0.20(-1.31%) |
Aug 29, 2012 | 14.93 | 15.07 | 14.69 | 15.00 | 70,740 | +0.15(+1.00%) |
Aug 27, 2012 | 15.02 | 15.04 | 14.79 | 14.85 | 165,758 | -0.16(-1.05%) |
Aug 24, 2012 | 14.93 | 15.19 | 14.92 | 15.01 | 133,368 | +0.04(+0.26%) |
Aug 23, 2012 | 15.41 | 15.41 | 14.92 | 14.97 | 134,335 | -0.48(-3.12%) |
Aug 22, 2012 | 15.22 | 15.56 | 15.02 | 15.45 | 298,487 | +0.17(+1.10%) |
Aug 21, 2012 | 15.10 | 15.29 | 14.98 | 15.29 | 1,067,720 | +0.19(+1.24%) |
Aug 20, 2012 | 15.23 | 15.23 | 14.94 | 15.10 | 95,199 | -0.19(-1.22%) |
Aug 17, 2012 | 15.45 | 15.60 | 15.22 | 15.29 | 199,394 | -0.23(-1.46%) |
Aug 16, 2012 | 15.11 | 15.54 | 15.10 | 15.51 | 192,964 | +0.31(+2.01%) |
Aug 15, 2012 | 14.79 | 15.25 | 14.79 | 15.21 | 161,333 | +0.37(+2.52%) |
Aug 14, 2012 | 15.24 | 15.26 | 14.78 | 14.83 | 275,780 | -0.32(-2.08%) |
Aug 13, 2012 | 15.24 | 15.29 | 14.65 | 15.15 | 223,097 | -0.15(-0.97%) |
Aug 10, 2012 | 15.30 | 15.37 | 15.17 | 15.30 | 49,892 | -0.01(-0.06%) |
Aug 09, 2012 | 15.20 | 15.62 | 15.10 | 15.31 | 207,667 | -0.04(-0.26%) |
Aug 08, 2012 | 15.20 | 15.35 | 15.19 | 15.35 | 211,497 | +0.08(+0.52%) |
Aug 07, 2012 | 15.27 | 15.28 | 15.23 | 15.27 | 223,085 | +0.01(+0.06%) |
Aug 06, 2012 | 15.27 | 15.32 | 15.13 | 15.26 | 479,613 | +0.01(+0.06%) |
Aug 03, 2012 | 15.59 | 15.89 | 15.12 | 15.25 | 948,499 | -0.33(-2.09%) |
Aug 02, 2012 | 16.97 | 17.26 | 15.09 | 15.57 | 1,999,259 | -3.40(-17.91%) |
Aug 01, 2012 | 19.19 | 19.21 | 18.91 | 18.97 | 165,125 | -0.14(-0.72%) |
Jul 31, 2012 | 18.84 | 19.45 | 18.83 | 19.11 | 155,206 | +0.23(+1.20%) |
Jul 30, 2012 | 19.39 | 19.40 | 18.80 | 18.88 | 74,345 | -0.49(-2.54%) |
Jul 27, 2012 | 18.83 | 19.46 | 18.72 | 19.38 | 254,405 | +0.63(+3.36%) |
Jul 26, 2012 | 19.22 | 19.22 | 18.73 | 18.74 | 238,664 | -0.22(-1.14%) |
Jul 25, 2012 | 18.73 | 19.46 | 18.69 | 18.96 | 561,379 | +0.25(+1.32%) |
Jul 24, 2012 | 18.52 | 18.77 | 18.22 | 18.72 | 297,760 | -0.05(-0.26%) |
Jul 23, 2012 | 18.76 | 18.99 | 18.61 | 18.76 | 183,141 | -0.27(-1.40%) |
Jul 20, 2012 | 19.48 | 19.48 | 18.85 | 19.03 | 59,949 | -0.59(-3.01%) |
Jul 19, 2012 | 19.70 | 20.02 | 18.74 | 19.62 | 203,500 | -0.19(-0.94%) |
Jul 18, 2012 | 19.62 | 19.90 | 19.61 | 19.81 | 71,733 | +0.09(+0.45%) |
Jul 17, 2012 | 19.39 | 19.88 | 19.09 | 19.72 | 110,811 | +0.36(+1.88%) |
Jul 16, 2012 | 19.04 | 19.83 | 18.88 | 19.36 | 231,753 | +0.20(+1.03%) |
Jul 13, 2012 | 19.06 | 19.21 | 18.92 | 19.16 | 296,434 | +0.18(+0.93%) |
Jul 12, 2012 | 18.87 | 19.27 | 18.86 | 18.98 | 368,044 | -0.04(-0.21%) |
Jul 11, 2012 | 19.27 | 19.29 | 18.81 | 19.02 | 375,986 | -0.25(-1.28%) |
Jul 10, 2012 | 19.77 | 19.89 | 19.18 | 19.27 | 81,657 | -0.34(-1.76%) |
Jul 09, 2012 | 20.13 | 20.13 | 19.35 | 19.61 | 102,511 | -0.54(-2.69%) |
Jul 06, 2012 | 20.58 | 20.86 | 20.10 | 20.15 | 136,697 | -0.68(-3.26%) |
Jul 05, 2012 | 20.42 | 21.26 | 20.42 | 20.83 | 95,925 | +0.32(+1.58%) |
Jul 03, 2012 | 20.00 | 20.58 | 20.00 | 20.51 | 56,768 | +0.47(+2.36%) |
Jul 02, 2012 | 19.70 | 20.08 | 19.48 | 20.04 | 200,564 | +0.30(+1.50%) |
Jun 29, 2012 | 19.30 | 19.74 | 19.07 | 19.74 | 208,379 | +0.79(+4.16%) |
Jun 28, 2012 | 19.26 | 19.28 | 18.85 | 18.95 | 200,173 | -0.47(-2.43%) |
Jun 27, 2012 | 19.48 | 19.87 | 19.16 | 19.42 | 137,216 | +0.00(+0.00%) |
Jun 26, 2012 | 18.88 | 19.78 | 18.81 | 19.42 | 206,746 | +0.55(+2.92%) |
Jun 25, 2012 | 18.92 | 19.27 | 18.73 | 18.87 | 400,854 | -0.68(-3.48%) |
Jun 22, 2012 | 19.77 | 20.14 | 19.21 | 19.55 | 3,672,996 | -0.24(-1.19%) |
Jun 21, 2012 | 19.74 | 19.80 | 19.38 | 19.79 | 424,619 | +0.09(+0.45%) |
Jun 20, 2012 | 19.73 | 19.99 | 19.18 | 19.70 | 116,381 | +0.02(+0.10%) |
Jun 19, 2012 | 20.15 | 20.68 | 19.36 | 19.68 | 380,191 | -0.43(-2.15%) |
Jun 18, 2012 | 19.11 | 20.43 | 19.06 | 20.11 | 224,913 | +0.91(+4.72%) |
Jun 15, 2012 | 19.25 | 19.39 | 18.95 | 19.21 | 475,953 | -0.13(-0.66%) |
Jun 14, 2012 | 19.14 | 19.47 | 19.10 | 19.34 | 216,366 | +0.19(+0.98%) |
Jun 13, 2012 | 19.61 | 19.61 | 18.90 | 19.15 | 128,234 | -0.50(-2.56%) |
Jun 12, 2012 | 19.71 | 19.99 | 19.53 | 19.65 | 212,925 | +0.03(+0.15%) |
Jun 11, 2012 | 20.38 | 20.60 | 19.56 | 19.62 | 352,086 | -0.38(-1.92%) |
Jun 08, 2012 | 19.63 | 21.02 | 19.51 | 20.01 | 547,757 | +0.31(+1.55%) |
Jun 07, 2012 | 19.62 | 19.70 | 19.10 | 19.70 | 145,015 | +0.33(+1.68%) |
Jun 06, 2012 | 18.92 | 19.54 | 18.92 | 19.38 | 69,462 | +0.56(+2.98%) |
Jun 05, 2012 | 18.82 | 18.98 | 18.79 | 18.81 | 244,626 | -0.10(-0.52%) |
Jun 04, 2012 | 18.78 | 18.98 | 18.73 | 18.91 | 364,364 | +0.19(+1.00%) |