Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.42 | 14.42 | 13.89 | 13.96 | 37,631 | -0.36(-2.51%) |
Aug 30, 2012 | 14.15 | 14.54 | 14.15 | 14.32 | 76,699 | +0.02(+0.14%) |
Aug 29, 2012 | 13.58 | 14.41 | 13.58 | 14.30 | 65,281 | +0.96(+7.20%) |
Aug 27, 2012 | 13.41 | 13.63 | 13.21 | 13.34 | 50,438 | -0.11(-0.82%) |
Aug 24, 2012 | 13.23 | 13.65 | 13.19 | 13.45 | 22,195 | +0.15(+1.13%) |
Aug 23, 2012 | 13.76 | 13.76 | 13.18 | 13.30 | 23,581 | -0.50(-3.66%) |
Aug 22, 2012 | 14.11 | 14.21 | 13.63 | 13.80 | 26,522 | -0.26(-1.81%) |
Aug 21, 2012 | 14.75 | 15.07 | 13.97 | 14.06 | 127,693 | -0.61(-4.16%) |
Aug 20, 2012 | 14.24 | 14.84 | 14.14 | 14.67 | 45,850 | +0.22(+1.52%) |
Aug 17, 2012 | 13.90 | 14.54 | 13.71 | 14.45 | 84,954 | +0.56(+4.03%) |
Aug 16, 2012 | 12.94 | 13.97 | 12.76 | 13.89 | 77,788 | +0.98(+7.59%) |
Aug 15, 2012 | 12.90 | 13.05 | 12.78 | 12.91 | 45,782 | +0.10(+0.78%) |
Aug 14, 2012 | 12.02 | 12.95 | 11.89 | 12.81 | 48,812 | +0.89(+7.47%) |
Aug 13, 2012 | 11.99 | 12.29 | 11.83 | 11.92 | 25,060 | -0.07(-0.58%) |
Aug 10, 2012 | 12.33 | 12.42 | 11.87 | 11.99 | 32,672 | -0.29(-2.36%) |
Aug 09, 2012 | 12.18 | 12.33 | 12.00 | 12.28 | 50,485 | +0.16(+1.32%) |
Aug 08, 2012 | 12.03 | 12.20 | 11.99 | 12.12 | 41,321 | +0.02(+0.17%) |
Aug 07, 2012 | 12.06 | 12.41 | 11.97 | 12.10 | 57,646 | +0.15(+1.26%) |
Aug 06, 2012 | 11.50 | 12.17 | 11.50 | 11.95 | 33,314 | +0.49(+4.28%) |
Aug 03, 2012 | 11.42 | 11.91 | 11.25 | 11.46 | 53,550 | +0.19(+1.69%) |
Aug 02, 2012 | 11.44 | 11.69 | 11.19 | 11.27 | 70,276 | -0.10(-0.88%) |
Aug 01, 2012 | 11.97 | 12.09 | 11.00 | 11.37 | 69,650 | -0.51(-4.29%) |
Jul 31, 2012 | 12.58 | 12.85 | 11.81 | 11.88 | 82,441 | -0.74(-5.86%) |
Jul 30, 2012 | 13.05 | 13.15 | 12.45 | 12.62 | 54,737 | -0.39(-3.00%) |
Jul 27, 2012 | 12.48 | 13.10 | 12.48 | 13.01 | 71,759 | +0.55(+4.41%) |
Jul 26, 2012 | 12.50 | 12.50 | 12.24 | 12.46 | 41,816 | +0.11(+0.89%) |
Jul 25, 2012 | 13.06 | 13.14 | 12.31 | 12.35 | 55,320 | -0.59(-4.56%) |
Jul 24, 2012 | 12.44 | 13.00 | 12.40 | 12.94 | 90,496 | +0.69(+5.63%) |
Jul 23, 2012 | 12.51 | 12.52 | 11.84 | 12.25 | 264,723 | -0.45(-3.54%) |
Jul 20, 2012 | 13.42 | 13.52 | 12.65 | 12.70 | 91,350 | -0.76(-5.65%) |
Jul 19, 2012 | 13.96 | 14.03 | 13.42 | 13.46 | 51,044 | -0.63(-4.47%) |
Jul 18, 2012 | 13.87 | 14.40 | 13.87 | 14.09 | 87,084 | +0.36(+2.62%) |
Jul 17, 2012 | 13.80 | 13.84 | 13.44 | 13.73 | 88,300 | -0.06(-0.44%) |
Jul 16, 2012 | 13.92 | 13.96 | 13.60 | 13.79 | 50,053 | -0.22(-1.57%) |
Jul 13, 2012 | 14.47 | 14.47 | 13.93 | 14.01 | 59,328 | -0.35(-2.44%) |
Jul 12, 2012 | 14.08 | 14.46 | 13.13 | 14.36 | 152,631 | +0.25(+1.77%) |
Jul 11, 2012 | 14.52 | 14.58 | 14.05 | 14.11 | 87,864 | -0.41(-2.82%) |
Jul 10, 2012 | 15.03 | 15.03 | 14.51 | 14.52 | 105,255 | -0.44(-2.94%) |
Jul 09, 2012 | 15.86 | 15.86 | 14.91 | 14.96 | 113,605 | -0.97(-6.09%) |
Jul 06, 2012 | 16.03 | 16.46 | 15.83 | 15.93 | 40,455 | -0.31(-1.91%) |
Jul 05, 2012 | 15.81 | 16.35 | 15.81 | 16.24 | 173,841 | +0.43(+2.72%) |
Jul 03, 2012 | 15.48 | 16.11 | 15.44 | 15.81 | 118,058 | +0.41(+2.66%) |
Jul 02, 2012 | 15.15 | 15.68 | 14.57 | 15.40 | 184,829 | +0.42(+2.80%) |
Jun 29, 2012 | 16.11 | 16.66 | 14.87 | 14.98 | 191,122 | -0.86(-5.43%) |
Jun 28, 2012 | 17.18 | 17.32 | 15.52 | 15.84 | 260,536 | -1.52(-8.76%) |
Jun 27, 2012 | 17.75 | 18.00 | 17.20 | 17.36 | 125,410 | -0.33(-1.87%) |
Jun 26, 2012 | 17.01 | 17.88 | 16.95 | 17.69 | 213,627 | +0.78(+4.61%) |
Jun 25, 2012 | 16.43 | 17.21 | 15.97 | 16.91 | 243,138 | +0.13(+0.77%) |
Jun 22, 2012 | 15.12 | 16.84 | 15.12 | 16.78 | 1,124,222 | +1.67(+11.05%) |
Jun 21, 2012 | 15.88 | 16.10 | 14.85 | 15.11 | 279,947 | -0.69(-4.37%) |
Jun 20, 2012 | 16.10 | 16.10 | 15.58 | 15.80 | 193,068 | -0.40(-2.47%) |
Jun 19, 2012 | 17.00 | 17.00 | 16.09 | 16.20 | 280,322 | -0.53(-3.17%) |
Jun 18, 2012 | 15.80 | 17.47 | 15.50 | 16.73 | 237,243 | +0.91(+5.75%) |
Jun 15, 2012 | 15.08 | 15.93 | 15.08 | 15.82 | 151,272 | +0.85(+5.68%) |
Jun 14, 2012 | 14.19 | 15.30 | 14.19 | 14.97 | 231,728 | +0.86(+6.09%) |
Jun 13, 2012 | 13.37 | 14.40 | 13.31 | 14.11 | 117,061 | +0.68(+5.06%) |
Jun 12, 2012 | 13.36 | 13.92 | 13.13 | 13.43 | 122,995 | +0.05(+0.37%) |
Jun 11, 2012 | 13.00 | 13.74 | 12.95 | 13.38 | 230,544 | +0.45(+3.48%) |
Jun 08, 2012 | 12.05 | 13.00 | 12.05 | 12.93 | 80,051 | +0.60(+4.87%) |
Jun 07, 2012 | 12.64 | 12.69 | 12.23 | 12.33 | 115,378 | -0.11(-0.88%) |
Jun 06, 2012 | 12.66 | 12.74 | 12.24 | 12.44 | 71,117 | +0.03(+0.24%) |
Jun 05, 2012 | 12.02 | 12.58 | 11.75 | 12.41 | 98,177 | +0.21(+1.72%) |
Jun 04, 2012 | 12.95 | 13.00 | 11.67 | 12.20 | 162,976 | -0.33(-2.63%) |