Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.96 | 15.04 | 14.75 | 14.79 | 1,128,691 | +0.03(+0.22%) |
Aug 30, 2012 | 14.79 | 14.85 | 14.58 | 14.76 | 720,340 | +0.22(+1.51%) |
Aug 29, 2012 | 14.50 | 14.59 | 14.44 | 14.54 | 630,003 | +0.05(+0.34%) |
Aug 27, 2012 | 14.50 | 14.54 | 14.44 | 14.49 | 391,435 | +0.06(+0.39%) |
Aug 24, 2012 | 14.49 | 14.50 | 14.35 | 14.44 | 657,858 | -0.06(-0.45%) |
Aug 23, 2012 | 14.72 | 14.76 | 14.41 | 14.50 | 898,984 | -0.17(-1.16%) |
Aug 22, 2012 | 14.73 | 14.73 | 14.51 | 14.67 | 554,058 | -0.01(-0.06%) |
Aug 21, 2012 | 14.55 | 14.79 | 14.51 | 14.68 | 902,789 | +0.19(+1.29%) |
Aug 20, 2012 | 14.67 | 14.67 | 14.42 | 14.49 | 793,795 | -0.16(-1.11%) |
Aug 17, 2012 | 14.79 | 14.85 | 14.58 | 14.66 | 1,413,569 | -0.11(-0.71%) |
Aug 16, 2012 | 14.88 | 14.98 | 14.73 | 14.76 | 746,948 | -0.23(-1.51%) |
Aug 15, 2012 | 14.67 | 15.03 | 14.64 | 14.99 | 708,055 | +0.33(+2.27%) |
Aug 14, 2012 | 14.85 | 14.92 | 14.59 | 14.66 | 1,006,540 | -0.11(-0.77%) |
Aug 13, 2012 | 14.79 | 14.87 | 14.61 | 14.77 | 671,424 | -0.02(-0.16%) |
Aug 10, 2012 | 14.72 | 14.81 | 14.66 | 14.79 | 1,376,740 | +0.02(+0.16%) |
Aug 09, 2012 | 14.76 | 14.87 | 14.67 | 14.77 | 1,567,881 | -0.05(-0.33%) |
Aug 08, 2012 | 14.74 | 15.06 | 14.65 | 14.82 | 1,699,275 | -0.31(-2.04%) |
Aug 07, 2012 | 15.03 | 15.17 | 14.99 | 15.13 | 691,905 | +0.11(+0.76%) |
Aug 06, 2012 | 15.04 | 15.23 | 14.70 | 15.01 | 1,128,643 | -0.11(-0.75%) |
Aug 03, 2012 | 15.24 | 15.82 | 14.99 | 15.13 | 1,639,269 | +0.11(+0.76%) |
Aug 02, 2012 | 14.28 | 15.04 | 14.16 | 15.01 | 1,614,672 | +1.11(+7.99%) |
Aug 01, 2012 | 14.15 | 14.23 | 13.75 | 13.90 | 1,489,068 | -0.22(-1.55%) |
Jul 31, 2012 | 14.18 | 14.43 | 14.04 | 14.12 | 765,427 | -0.03(-0.23%) |
Jul 30, 2012 | 14.22 | 14.34 | 14.06 | 14.15 | 1,016,777 | -0.11(-0.80%) |
Jul 27, 2012 | 13.90 | 14.40 | 13.83 | 14.27 | 709,915 | +0.45(+3.29%) |
Jul 26, 2012 | 13.94 | 14.01 | 13.76 | 13.81 | 420,880 | +0.06(+0.47%) |
Jul 25, 2012 | 13.84 | 13.85 | 13.69 | 13.75 | 579,448 | -0.04(-0.29%) |
Jul 24, 2012 | 13.90 | 13.92 | 13.66 | 13.79 | 542,250 | -0.15(-1.10%) |
Jul 23, 2012 | 13.92 | 14.10 | 13.77 | 13.94 | 331,692 | -0.18(-1.26%) |
Jul 20, 2012 | 14.12 | 14.18 | 14.06 | 14.12 | 704,628 | -0.06(-0.46%) |
Jul 19, 2012 | 14.31 | 14.35 | 14.18 | 14.19 | 779,493 | -0.17(-1.19%) |
Jul 18, 2012 | 14.09 | 14.39 | 13.96 | 14.36 | 563,562 | +0.24(+1.66%) |
Jul 17, 2012 | 13.98 | 14.16 | 13.92 | 14.12 | 527,634 | +0.15(+1.10%) |
Jul 16, 2012 | 13.81 | 13.97 | 13.74 | 13.97 | 623,038 | +0.07(+0.53%) |
Jul 13, 2012 | 13.49 | 13.93 | 13.35 | 13.89 | 1,319,648 | +0.62(+4.70%) |
Jul 12, 2012 | 13.23 | 13.31 | 13.07 | 13.27 | 274,153 | -0.07(-0.55%) |
Jul 11, 2012 | 13.30 | 13.37 | 13.28 | 13.34 | 295,630 | +0.00(+0.00%) |
Jul 10, 2012 | 13.26 | 13.49 | 13.24 | 13.34 | 552,315 | -0.04(-0.30%) |
Jul 09, 2012 | 13.24 | 13.46 | 13.09 | 13.38 | 343,467 | -0.02(-0.12%) |
Jul 06, 2012 | 13.50 | 13.54 | 13.34 | 13.40 | 325,573 | -0.20(-1.49%) |
Jul 05, 2012 | 13.39 | 13.63 | 13.39 | 13.60 | 662,673 | +0.02(+0.12%) |
Jul 03, 2012 | 13.54 | 13.63 | 13.48 | 13.59 | 183,679 | +0.02(+0.12%) |
Jul 02, 2012 | 13.47 | 13.59 | 13.25 | 13.57 | 508,757 | +0.09(+0.66%) |
Jun 29, 2012 | 13.01 | 13.48 | 13.00 | 13.48 | 669,928 | +0.65(+5.05%) |
Jun 28, 2012 | 12.82 | 12.84 | 12.69 | 12.83 | 287,681 | -0.09(-0.69%) |
Jun 27, 2012 | 12.90 | 13.02 | 12.85 | 12.92 | 239,999 | +0.09(+0.69%) |
Jun 26, 2012 | 12.65 | 12.89 | 12.55 | 12.83 | 854,526 | +0.25(+2.00%) |
Jun 25, 2012 | 12.63 | 12.65 | 12.50 | 12.58 | 612,139 | -0.17(-1.33%) |
Jun 22, 2012 | 12.78 | 12.85 | 12.71 | 12.75 | 691,883 | -0.01(-0.06%) |
Jun 21, 2012 | 12.95 | 12.99 | 12.74 | 12.76 | 599,608 | -0.21(-1.63%) |
Jun 20, 2012 | 12.77 | 12.99 | 12.73 | 12.97 | 730,628 | +0.19(+1.46%) |
Jun 19, 2012 | 12.69 | 12.86 | 12.66 | 12.78 | 535,077 | +0.11(+0.83%) |
Jun 18, 2012 | 12.50 | 12.69 | 12.27 | 12.68 | 576,345 | +0.15(+1.16%) |
Jun 15, 2012 | 12.32 | 12.56 | 12.32 | 12.53 | 489,549 | +0.24(+1.91%) |
Jun 14, 2012 | 12.26 | 12.41 | 12.15 | 12.30 | 618,005 | +0.08(+0.66%) |
Jun 13, 2012 | 12.35 | 12.48 | 12.04 | 12.22 | 707,555 | -0.12(-0.99%) |
Jun 12, 2012 | 12.42 | 13.59 | 12.08 | 12.34 | 442,558 | -0.02(-0.13%) |
Jun 11, 2012 | 12.43 | 12.48 | 12.33 | 12.35 | 624,670 | +0.03(+0.26%) |
Jun 08, 2012 | 12.18 | 12.36 | 12.08 | 12.32 | 1,058,313 | +0.12(+1.00%) |
Jun 07, 2012 | 12.52 | 12.59 | 12.19 | 12.20 | 384,889 | -0.19(-1.51%) |
Jun 06, 2012 | 12.19 | 12.39 | 12.13 | 12.39 | 715,003 | +0.22(+1.80%) |
Jun 05, 2012 | 12.13 | 12.22 | 12.08 | 12.17 | 909,202 | +0.00(+0.00%) |
Jun 04, 2012 | 12.43 | 12.53 | 12.13 | 12.17 | 1,123,799 | -0.24(-1.90%) |