Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.17 | 14.82 | 13.64 | 14.75 | 228,766 | +0.74(+5.28%) |
Aug 30, 2012 | 14.56 | 14.61 | 13.96 | 14.01 | 79,315 | -0.59(-4.04%) |
Aug 29, 2012 | 14.90 | 14.90 | 14.55 | 14.60 | 70,200 | -0.47(-3.12%) |
Aug 27, 2012 | 15.41 | 15.41 | 15.00 | 15.07 | 248,248 | -0.25(-1.63%) |
Aug 24, 2012 | 14.94 | 15.38 | 14.70 | 15.32 | 78,371 | +0.38(+2.54%) |
Aug 23, 2012 | 15.80 | 15.81 | 14.87 | 14.94 | 156,061 | -0.82(-5.20%) |
Aug 22, 2012 | 15.47 | 15.91 | 15.30 | 15.76 | 110,136 | +0.26(+1.68%) |
Aug 21, 2012 | 15.22 | 15.59 | 15.16 | 15.50 | 141,750 | +0.60(+4.03%) |
Aug 20, 2012 | 14.90 | 14.99 | 14.56 | 14.90 | 79,179 | +0.09(+0.61%) |
Aug 17, 2012 | 14.89 | 14.89 | 14.71 | 14.81 | 47,097 | -0.05(-0.34%) |
Aug 16, 2012 | 14.65 | 15.00 | 14.48 | 14.86 | 85,864 | +0.19(+1.30%) |
Aug 15, 2012 | 14.60 | 14.71 | 14.34 | 14.67 | 54,368 | +0.11(+0.76%) |
Aug 14, 2012 | 14.95 | 15.01 | 14.54 | 14.56 | 74,635 | -0.40(-2.67%) |
Aug 13, 2012 | 15.22 | 15.28 | 14.70 | 14.96 | 49,433 | -0.28(-1.84%) |
Aug 10, 2012 | 15.22 | 15.32 | 15.01 | 15.24 | 107,289 | -0.05(-0.33%) |
Aug 09, 2012 | 15.33 | 15.33 | 15.09 | 15.29 | 68,616 | -0.01(-0.07%) |
Aug 08, 2012 | 15.12 | 15.45 | 15.07 | 15.30 | 158,487 | +0.20(+1.32%) |
Aug 07, 2012 | 15.38 | 15.39 | 15.07 | 15.10 | 89,751 | -0.15(-0.98%) |
Aug 06, 2012 | 15.00 | 15.45 | 14.99 | 15.25 | 90,606 | +0.35(+2.35%) |
Aug 03, 2012 | 15.01 | 15.48 | 14.86 | 14.90 | 164,244 | +0.09(+0.61%) |
Aug 02, 2012 | 14.67 | 14.86 | 14.39 | 14.81 | 99,358 | +0.12(+0.82%) |
Aug 01, 2012 | 14.59 | 14.93 | 14.21 | 14.69 | 108,595 | +0.02(+0.14%) |
Jul 31, 2012 | 14.01 | 14.92 | 14.01 | 14.67 | 149,613 | +0.74(+5.31%) |
Jul 30, 2012 | 14.37 | 14.37 | 13.89 | 13.93 | 114,675 | -0.34(-2.38%) |
Jul 27, 2012 | 14.38 | 14.49 | 14.24 | 14.27 | 169,708 | +0.03(+0.21%) |
Jul 26, 2012 | 14.44 | 14.57 | 14.17 | 14.24 | 226,847 | +0.01(+0.07%) |
Jul 25, 2012 | 13.73 | 14.54 | 13.55 | 14.23 | 343,425 | +1.12(+8.54%) |
Jul 24, 2012 | 13.07 | 13.19 | 12.99 | 13.11 | 77,048 | +0.04(+0.31%) |
Jul 23, 2012 | 12.94 | 13.11 | 12.83 | 13.07 | 64,134 | -0.16(-1.21%) |
Jul 20, 2012 | 13.35 | 13.39 | 13.08 | 13.23 | 53,188 | -0.18(-1.34%) |
Jul 19, 2012 | 13.70 | 13.77 | 13.38 | 13.41 | 67,050 | -0.02(-0.15%) |
Jul 18, 2012 | 13.16 | 13.74 | 13.16 | 13.43 | 90,566 | +0.19(+1.44%) |
Jul 17, 2012 | 13.14 | 13.29 | 12.71 | 13.24 | 86,898 | +0.08(+0.61%) |
Jul 16, 2012 | 13.12 | 13.31 | 12.92 | 13.16 | 59,260 | +0.00(+0.00%) |
Jul 13, 2012 | 13.21 | 13.41 | 12.99 | 13.16 | 54,343 | +0.01(+0.08%) |
Jul 12, 2012 | 12.91 | 13.29 | 12.66 | 13.15 | 142,868 | -0.04(-0.30%) |
Jul 11, 2012 | 13.26 | 13.38 | 12.78 | 13.19 | 78,631 | -0.17(-1.27%) |
Jul 10, 2012 | 13.82 | 13.85 | 13.25 | 13.36 | 131,342 | -0.36(-2.62%) |
Jul 09, 2012 | 14.05 | 14.12 | 13.62 | 13.72 | 115,575 | -0.40(-2.83%) |
Jul 06, 2012 | 14.39 | 14.39 | 13.80 | 14.12 | 91,120 | -0.49(-3.35%) |
Jul 05, 2012 | 14.20 | 14.74 | 14.18 | 14.61 | 78,608 | +0.41(+2.89%) |
Jul 03, 2012 | 14.47 | 14.87 | 14.08 | 14.20 | 108,807 | +0.04(+0.28%) |
Jul 02, 2012 | 14.65 | 14.65 | 13.81 | 14.16 | 58,915 | +0.36(+2.61%) |
Jun 29, 2012 | 13.80 | 14.02 | 13.67 | 13.80 | 126,057 | +0.64(+4.86%) |
Jun 28, 2012 | 13.39 | 13.45 | 12.82 | 13.16 | 139,955 | -0.47(-3.45%) |
Jun 27, 2012 | 13.96 | 14.01 | 13.43 | 13.63 | 108,280 | -0.37(-2.64%) |
Jun 26, 2012 | 14.16 | 14.68 | 13.96 | 14.00 | 102,442 | -0.05(-0.36%) |
Jun 25, 2012 | 13.88 | 14.17 | 13.72 | 14.05 | 63,945 | -0.04(-0.28%) |
Jun 22, 2012 | 14.28 | 14.48 | 13.95 | 14.09 | 70,446 | -0.25(-1.74%) |
Jun 21, 2012 | 14.77 | 14.77 | 14.28 | 14.34 | 101,773 | -0.66(-4.40%) |
Jun 20, 2012 | 14.95 | 15.39 | 14.69 | 15.00 | 138,125 | -0.18(-1.19%) |
Jun 19, 2012 | 15.74 | 15.79 | 14.81 | 15.18 | 214,412 | -0.54(-3.44%) |
Jun 18, 2012 | 15.00 | 15.96 | 14.80 | 15.72 | 116,503 | +0.51(+3.35%) |
Jun 15, 2012 | 15.02 | 15.21 | 14.84 | 15.21 | 83,361 | +0.26(+1.74%) |
Jun 14, 2012 | 14.77 | 15.13 | 14.49 | 14.95 | 89,176 | +0.19(+1.29%) |
Jun 13, 2012 | 15.05 | 15.06 | 14.45 | 14.76 | 70,735 | -0.25(-1.67%) |
Jun 12, 2012 | 14.53 | 15.09 | 14.53 | 15.01 | 98,034 | +0.70(+4.89%) |
Jun 11, 2012 | 15.08 | 15.08 | 14.25 | 14.31 | 77,754 | -0.53(-3.57%) |
Jun 08, 2012 | 14.23 | 14.97 | 14.19 | 14.84 | 96,982 | +0.48(+3.34%) |
Jun 07, 2012 | 15.25 | 15.25 | 14.19 | 14.36 | 158,634 | -0.66(-4.39%) |
Jun 06, 2012 | 14.52 | 15.73 | 14.52 | 15.02 | 304,966 | +0.93(+6.60%) |
Jun 05, 2012 | 13.72 | 14.09 | 13.52 | 14.09 | 85,930 | +0.42(+3.07%) |
Jun 04, 2012 | 13.64 | 13.72 | 13.36 | 13.67 | 100,458 | +0.04(+0.29%) |