Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.15 | 13.25 | 12.73 | 12.76 | 80,834 | -0.39(-2.97%) |
Aug 30, 2012 | 13.20 | 13.37 | 13.14 | 13.15 | 28,487 | -0.25(-1.86%) |
Aug 29, 2012 | 13.62 | 13.71 | 13.16 | 13.40 | 146,787 | -0.37(-2.72%) |
Aug 27, 2012 | 13.95 | 14.16 | 13.70 | 13.78 | 32,447 | -0.12(-0.83%) |
Aug 24, 2012 | 13.84 | 14.21 | 13.61 | 13.89 | 37,345 | +0.11(+0.81%) |
Aug 23, 2012 | 13.90 | 13.97 | 13.76 | 13.78 | 29,711 | -0.05(-0.36%) |
Aug 22, 2012 | 14.22 | 14.22 | 13.72 | 13.83 | 23,178 | -0.26(-1.84%) |
Aug 21, 2012 | 14.19 | 14.31 | 13.96 | 14.09 | 23,925 | -0.14(-0.99%) |
Aug 20, 2012 | 14.22 | 14.31 | 14.08 | 14.23 | 36,111 | -0.03(-0.22%) |
Aug 17, 2012 | 14.31 | 14.35 | 14.16 | 14.26 | 17,730 | +0.00(+0.02%) |
Aug 16, 2012 | 14.20 | 14.39 | 13.97 | 14.26 | 46,823 | +0.17(+1.17%) |
Aug 15, 2012 | 14.14 | 14.36 | 14.02 | 14.09 | 23,119 | -0.15(-1.06%) |
Aug 14, 2012 | 13.72 | 14.36 | 13.72 | 14.24 | 95,293 | +0.46(+3.32%) |
Aug 13, 2012 | 13.88 | 13.88 | 13.73 | 13.79 | 14,072 | -0.09(-0.65%) |
Aug 10, 2012 | 13.87 | 13.97 | 13.72 | 13.88 | 32,547 | -0.10(-0.75%) |
Aug 09, 2012 | 13.72 | 14.01 | 13.72 | 13.98 | 41,053 | +0.35(+2.53%) |
Aug 08, 2012 | 13.72 | 13.94 | 13.43 | 13.64 | 17,253 | -0.17(-1.25%) |
Aug 07, 2012 | 13.40 | 14.00 | 13.40 | 13.81 | 58,820 | +0.36(+2.70%) |
Aug 06, 2012 | 13.48 | 13.48 | 13.32 | 13.45 | 5,088 | -0.05(-0.35%) |
Aug 03, 2012 | 13.77 | 13.77 | 13.34 | 13.49 | 40,442 | -0.17(-1.24%) |
Aug 02, 2012 | 14.01 | 14.10 | 13.39 | 13.66 | 21,053 | -0.36(-2.57%) |
Aug 01, 2012 | 14.12 | 14.12 | 13.91 | 14.02 | 10,222 | -0.02(-0.13%) |
Jul 31, 2012 | 14.12 | 14.12 | 13.87 | 14.04 | 20,092 | -0.08(-0.54%) |
Jul 30, 2012 | 13.84 | 14.13 | 13.75 | 14.12 | 34,139 | +0.20(+1.42%) |
Jul 27, 2012 | 13.74 | 13.95 | 13.53 | 13.92 | 22,178 | +0.19(+1.36%) |
Jul 26, 2012 | 13.51 | 13.78 | 13.34 | 13.73 | 30,960 | +0.34(+2.57%) |
Jul 25, 2012 | 13.40 | 13.49 | 13.34 | 13.39 | 55,819 | +0.03(+0.19%) |
Jul 24, 2012 | 13.56 | 13.78 | 13.34 | 13.36 | 22,241 | -0.08(-0.56%) |
Jul 23, 2012 | 13.50 | 13.77 | 13.34 | 13.44 | 47,532 | -0.04(-0.29%) |
Jul 20, 2012 | 13.26 | 13.51 | 13.26 | 13.48 | 15,510 | +0.11(+0.80%) |
Jul 19, 2012 | 13.42 | 13.50 | 13.23 | 13.37 | 30,468 | -0.05(-0.40%) |
Jul 18, 2012 | 13.15 | 13.42 | 13.01 | 13.42 | 32,183 | +0.33(+2.51%) |
Jul 17, 2012 | 13.05 | 13.23 | 12.56 | 13.09 | 15,128 | +0.16(+1.24%) |
Jul 16, 2012 | 13.10 | 13.15 | 12.65 | 12.93 | 18,053 | -0.01(-0.08%) |
Jul 13, 2012 | 12.95 | 13.08 | 12.89 | 12.94 | 12,032 | -0.08(-0.58%) |
Jul 12, 2012 | 13.42 | 13.42 | 12.89 | 13.02 | 54,145 | -0.38(-2.86%) |
Jul 11, 2012 | 13.31 | 13.52 | 13.10 | 13.40 | 18,000 | +0.18(+1.35%) |
Jul 10, 2012 | 13.52 | 13.52 | 12.95 | 13.22 | 34,234 | -0.30(-2.22%) |
Jul 09, 2012 | 13.24 | 13.59 | 13.24 | 13.52 | 4,087 | +0.22(+1.64%) |
Jul 06, 2012 | 12.95 | 13.42 | 12.95 | 13.30 | 43,026 | +0.24(+1.86%) |
Jul 05, 2012 | 12.81 | 13.13 | 12.49 | 13.06 | 22,660 | +0.31(+2.44%) |
Jul 03, 2012 | 12.89 | 12.89 | 12.71 | 12.75 | 33,882 | +0.01(+0.06%) |
Jul 02, 2012 | 12.45 | 12.85 | 12.36 | 12.74 | 47,426 | +0.22(+1.74%) |
Jun 29, 2012 | 12.72 | 12.80 | 12.30 | 12.52 | 63,378 | -0.04(-0.31%) |
Jun 28, 2012 | 12.35 | 12.56 | 12.20 | 12.56 | 20,503 | +0.07(+0.54%) |
Jun 27, 2012 | 12.55 | 12.80 | 12.38 | 12.50 | 67,935 | +0.04(+0.35%) |
Jun 26, 2012 | 12.08 | 12.54 | 12.01 | 12.45 | 55,075 | +0.36(+2.94%) |
Jun 25, 2012 | 11.88 | 12.19 | 11.84 | 12.10 | 35,461 | +0.09(+0.74%) |
Jun 22, 2012 | 12.08 | 12.56 | 11.81 | 12.01 | 68,932 | +0.09(+0.75%) |
Jun 21, 2012 | 12.00 | 12.09 | 11.76 | 11.92 | 56,427 | -0.12(-1.03%) |
Jun 20, 2012 | 11.99 | 12.41 | 11.80 | 12.04 | 38,021 | -0.00(-0.03%) |
Jun 19, 2012 | 11.56 | 12.05 | 11.54 | 12.05 | 28,695 | +0.43(+3.67%) |
Jun 18, 2012 | 11.39 | 11.72 | 11.31 | 11.62 | 49,478 | +0.10(+0.90%) |
Jun 15, 2012 | 11.75 | 11.88 | 11.40 | 11.52 | 74,587 | -0.35(-2.94%) |
Jun 14, 2012 | 11.76 | 11.96 | 11.76 | 11.86 | 22,281 | +0.07(+0.60%) |
Jun 13, 2012 | 11.98 | 11.98 | 11.77 | 11.79 | 36,942 | -0.21(-1.75%) |
Jun 12, 2012 | 12.21 | 12.41 | 11.99 | 12.00 | 44,720 | -0.24(-1.98%) |
Jun 11, 2012 | 12.46 | 12.67 | 12.25 | 12.25 | 24,721 | -0.26(-2.08%) |
Jun 08, 2012 | 12.54 | 12.75 | 12.42 | 12.51 | 11,021 | -0.15(-1.15%) |
Jun 07, 2012 | 12.97 | 13.10 | 12.63 | 12.65 | 41,650 | +0.06(+0.45%) |
Jun 06, 2012 | 12.31 | 12.75 | 12.31 | 12.59 | 33,873 | +0.40(+3.30%) |
Jun 05, 2012 | 11.92 | 12.23 | 11.92 | 12.19 | 41,549 | +0.23(+1.93%) |
Jun 04, 2012 | 12.24 | 12.44 | 11.82 | 11.96 | 68,173 | -0.34(-2.75%) |