Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.15 | 18.27 | 17.70 | 18.06 | 20,724 | -0.06(-0.33%) |
Aug 30, 2012 | 17.76 | 18.15 | 17.76 | 18.12 | 46,653 | +0.42(+2.37%) |
Aug 29, 2012 | 17.55 | 17.79 | 17.49 | 17.70 | 16,755 | +0.30(+1.72%) |
Aug 27, 2012 | 17.37 | 17.70 | 16.50 | 17.40 | 20,151 | +0.03(+0.17%) |
Aug 24, 2012 | 17.46 | 17.70 | 16.86 | 17.37 | 9,382 | -0.24(-1.36%) |
Aug 23, 2012 | 17.52 | 18.00 | 17.40 | 17.61 | 36,097 | +0.27(+1.56%) |
Aug 22, 2012 | 16.32 | 17.52 | 16.32 | 17.34 | 40,335 | +0.96(+5.86%) |
Aug 21, 2012 | 15.72 | 16.47 | 15.72 | 16.38 | 3,599 | -0.06(-0.36%) |
Aug 20, 2012 | 16.08 | 16.50 | 16.05 | 16.44 | 10,508 | +0.33(+2.05%) |
Aug 17, 2012 | 15.90 | 16.20 | 15.87 | 16.11 | 3,533 | +0.24(+1.51%) |
Aug 16, 2012 | 15.27 | 16.20 | 15.06 | 15.87 | 25,156 | +0.42(+2.72%) |
Aug 15, 2012 | 15.93 | 15.93 | 15.45 | 15.45 | 6,016 | -0.48(-3.01%) |
Aug 14, 2012 | 16.20 | 16.50 | 15.90 | 15.93 | 3,132 | -0.27(-1.67%) |
Aug 13, 2012 | 16.53 | 16.53 | 16.08 | 16.20 | 4,190 | -0.21(-1.28%) |
Aug 10, 2012 | 16.14 | 16.80 | 16.14 | 16.41 | 3,583 | +0.00(+0.00%) |
Aug 09, 2012 | 16.47 | 17.10 | 15.60 | 16.41 | 32,429 | +0.90(+5.80%) |
Aug 08, 2012 | 15.54 | 16.17 | 15.15 | 15.51 | 29,085 | +0.15(+0.98%) |
Aug 07, 2012 | 14.91 | 15.51 | 14.79 | 15.36 | 4,207 | +0.39(+2.61%) |
Aug 06, 2012 | 14.82 | 15.00 | 14.79 | 14.97 | 10,695 | -0.12(-0.80%) |
Aug 03, 2012 | 15.09 | 15.30 | 14.88 | 15.09 | 2,912 | +0.00(+0.00%) |
Aug 02, 2012 | 15.15 | 15.21 | 14.82 | 15.09 | 805 | -0.09(-0.59%) |
Aug 01, 2012 | 15.18 | 15.45 | 14.94 | 15.18 | 4,643 | -0.09(-0.59%) |
Jul 31, 2012 | 15.18 | 15.42 | 15.03 | 15.27 | 13,199 | +0.15(+0.99%) |
Jul 30, 2012 | 14.85 | 15.12 | 14.76 | 15.12 | 5,312 | +0.09(+0.60%) |
Jul 27, 2012 | 15.00 | 15.03 | 14.64 | 15.03 | 6,867 | -0.15(-0.99%) |
Jul 26, 2012 | 14.94 | 15.30 | 14.94 | 15.18 | 10,911 | +0.09(+0.60%) |
Jul 25, 2012 | 15.15 | 15.66 | 14.58 | 15.09 | 12,682 | +0.00(+0.00%) |
Jul 24, 2012 | 15.18 | 15.36 | 14.91 | 15.09 | 6,296 | -0.09(-0.59%) |
Jul 23, 2012 | 15.03 | 15.18 | 14.88 | 15.18 | 14,313 | +0.12(+0.80%) |
Jul 20, 2012 | 14.55 | 15.15 | 14.55 | 15.06 | 20,219 | +0.69(+4.80%) |
Jul 19, 2012 | 13.92 | 14.62 | 13.86 | 14.37 | 26,282 | +0.48(+3.46%) |
Jul 18, 2012 | 13.32 | 14.07 | 13.32 | 13.89 | 21,468 | +0.45(+3.35%) |
Jul 17, 2012 | 12.90 | 13.65 | 12.90 | 13.44 | 8,240 | +0.18(+1.36%) |
Jul 16, 2012 | 12.90 | 13.44 | 12.90 | 13.26 | 50,971 | -0.09(-0.67%) |
Jul 13, 2012 | 13.38 | 13.44 | 13.10 | 13.35 | 681 | -0.06(-0.43%) |
Jul 12, 2012 | 13.29 | 13.41 | 13.19 | 13.41 | 10,070 | +0.06(+0.43%) |
Jul 11, 2012 | 12.96 | 13.35 | 12.92 | 13.35 | 26,521 | +0.27(+2.06%) |
Jul 10, 2012 | 12.48 | 13.35 | 12.45 | 13.08 | 40,308 | +0.42(+3.32%) |
Jul 09, 2012 | 12.51 | 12.66 | 12.12 | 12.66 | 10,852 | +0.04(+0.34%) |
Jul 06, 2012 | 12.45 | 12.63 | 12.45 | 12.62 | 7,227 | -0.01(-0.09%) |
Jul 05, 2012 | 12.54 | 12.63 | 12.33 | 12.63 | 3,304 | -0.06(-0.48%) |
Jul 03, 2012 | 12.30 | 12.72 | 12.30 | 12.69 | 8,498 | +0.00(+0.00%) |
Jul 02, 2012 | 12.78 | 12.96 | 12.27 | 12.69 | 6,474 | -0.12(-0.94%) |
Jun 29, 2012 | 12.36 | 12.96 | 12.09 | 12.81 | 20,297 | +0.45(+3.64%) |
Jun 28, 2012 | 12.15 | 12.51 | 12.15 | 12.36 | 5,922 | +0.03(+0.24%) |
Jun 27, 2012 | 12.15 | 12.33 | 12.12 | 12.33 | 13,340 | +0.33(+2.75%) |
Jun 26, 2012 | 11.82 | 12.15 | 11.82 | 12.00 | 4,403 | +0.15(+1.27%) |
Jun 25, 2012 | 11.91 | 11.91 | 11.85 | 11.85 | 6,382 | -0.12(-1.03%) |
Jun 22, 2012 | 12.03 | 12.30 | 11.85 | 11.97 | 1,861 | -0.15(-1.21%) |
Jun 21, 2012 | 12.03 | 12.21 | 11.85 | 12.12 | 7,155 | -0.03(-0.25%) |
Jun 20, 2012 | 12.06 | 12.51 | 11.70 | 12.15 | 15,280 | +0.00(+0.00%) |
Jun 19, 2012 | 12.18 | 12.30 | 11.91 | 12.15 | 46,697 | -0.15(-1.22%) |
Jun 18, 2012 | 12.57 | 12.57 | 12.21 | 12.30 | 4,050 | -0.42(-3.30%) |
Jun 15, 2012 | 12.63 | 13.05 | 12.51 | 12.72 | 9,434 | +0.09(+0.71%) |
Jun 14, 2012 | 12.60 | 12.84 | 12.57 | 12.63 | 11,352 | +0.09(+0.72%) |
Jun 13, 2012 | 12.18 | 12.60 | 12.15 | 12.54 | 11,515 | +0.57(+4.76%) |
Jun 12, 2012 | 11.79 | 12.30 | 11.58 | 11.97 | 13,908 | +0.30(+2.57%) |
Jun 11, 2012 | 11.94 | 12.27 | 11.58 | 11.67 | 9,276 | -0.33(-2.75%) |
Jun 08, 2012 | 11.73 | 12.00 | 11.64 | 12.00 | 11,760 | +0.27(+2.30%) |
Jun 07, 2012 | 11.88 | 11.91 | 11.55 | 11.73 | 2,407 | -0.16(-1.32%) |
Jun 06, 2012 | 11.79 | 12.06 | 11.40 | 11.89 | 14,700 | +0.04(+0.31%) |
Jun 05, 2012 | 11.73 | 12.03 | 11.70 | 11.85 | 7,123 | +0.24(+2.07%) |
Jun 04, 2012 | 11.73 | 11.73 | 11.31 | 11.61 | 8,912 | -0.12(-1.02%) |