Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.60 | 15.64 | 15.47 | 15.53 | 2,345,256 | +0.10(+0.65%) |
Aug 30, 2012 | 15.88 | 15.88 | 15.37 | 15.43 | 2,133,362 | +0.10(+0.66%) |
Aug 29, 2012 | 15.31 | 15.53 | 15.24 | 15.33 | 1,172,579 | +0.17(+1.11%) |
Aug 27, 2012 | 15.39 | 15.40 | 15.12 | 15.16 | 1,379,612 | -0.15(-0.99%) |
Aug 24, 2012 | 15.02 | 15.36 | 15.02 | 15.31 | 1,006,583 | +0.20(+1.33%) |
Aug 23, 2012 | 15.20 | 15.33 | 14.94 | 15.11 | 1,225,999 | -0.13(-0.88%) |
Aug 22, 2012 | 15.12 | 15.43 | 15.12 | 15.24 | 1,197,874 | +0.18(+1.17%) |
Aug 21, 2012 | 15.13 | 15.33 | 14.97 | 15.07 | 714,807 | -0.02(-0.11%) |
Aug 20, 2012 | 15.27 | 15.34 | 15.05 | 15.08 | 991,230 | -0.25(-1.64%) |
Aug 17, 2012 | 15.02 | 15.34 | 14.97 | 15.34 | 1,245,863 | +0.32(+2.13%) |
Aug 16, 2012 | 14.87 | 15.08 | 14.73 | 15.02 | 861,323 | +0.15(+1.02%) |
Aug 15, 2012 | 14.69 | 14.89 | 14.60 | 14.87 | 854,280 | +0.19(+1.32%) |
Aug 14, 2012 | 14.73 | 14.95 | 14.60 | 14.67 | 1,266,634 | +0.03(+0.17%) |
Aug 13, 2012 | 14.64 | 14.67 | 14.34 | 14.65 | 969,464 | +0.03(+0.17%) |
Aug 10, 2012 | 14.75 | 14.83 | 14.57 | 14.62 | 692,074 | -0.23(-1.53%) |
Aug 09, 2012 | 14.60 | 15.03 | 14.41 | 14.85 | 1,332,183 | +0.18(+1.26%) |
Aug 08, 2012 | 14.51 | 14.70 | 14.42 | 14.66 | 1,061,138 | +0.04(+0.29%) |
Aug 07, 2012 | 14.41 | 14.71 | 14.37 | 14.62 | 1,151,435 | +0.26(+1.81%) |
Aug 06, 2012 | 14.09 | 14.45 | 14.09 | 14.36 | 1,353,092 | +0.32(+2.27%) |
Aug 03, 2012 | 14.04 | 14.18 | 13.72 | 14.04 | 1,964,965 | +0.31(+2.26%) |
Aug 02, 2012 | 13.65 | 13.93 | 13.55 | 13.73 | 1,721,357 | -0.06(-0.43%) |
Aug 01, 2012 | 13.94 | 15.34 | 13.47 | 13.79 | 9,405,232 | -0.07(-0.49%) |
Jul 31, 2012 | 13.96 | 14.14 | 13.71 | 13.86 | 1,910,410 | -0.13(-0.90%) |
Jul 30, 2012 | 13.79 | 14.07 | 13.76 | 13.98 | 1,500,649 | +0.21(+1.53%) |
Jul 27, 2012 | 13.27 | 13.84 | 13.22 | 13.77 | 1,469,801 | +0.60(+4.53%) |
Jul 26, 2012 | 13.11 | 13.23 | 12.87 | 13.18 | 1,139,705 | +0.37(+2.89%) |
Jul 25, 2012 | 12.93 | 13.15 | 12.71 | 12.81 | 1,349,906 | -0.08(-0.59%) |
Jul 24, 2012 | 13.12 | 13.14 | 12.75 | 12.88 | 1,383,579 | -0.21(-1.60%) |
Jul 23, 2012 | 13.17 | 13.23 | 13.00 | 13.09 | 1,431,288 | -0.37(-2.75%) |
Jul 20, 2012 | 13.66 | 13.71 | 13.39 | 13.46 | 1,311,457 | -0.34(-2.50%) |
Jul 19, 2012 | 13.84 | 13.92 | 13.68 | 13.81 | 1,049,217 | +0.03(+0.18%) |
Jul 18, 2012 | 13.76 | 13.87 | 13.66 | 13.78 | 1,321,715 | -0.02(-0.12%) |
Jul 17, 2012 | 13.46 | 13.90 | 13.24 | 13.80 | 2,324,693 | +0.40(+3.01%) |
Jul 16, 2012 | 13.31 | 13.45 | 13.19 | 13.39 | 1,134,078 | +0.05(+0.38%) |
Jul 13, 2012 | 13.28 | 13.45 | 13.12 | 13.34 | 2,377,179 | +0.09(+0.70%) |
Jul 12, 2012 | 13.13 | 13.41 | 12.89 | 13.25 | 2,194,809 | +0.04(+0.32%) |
Jul 11, 2012 | 13.62 | 13.70 | 13.08 | 13.21 | 2,063,106 | -0.37(-2.72%) |
Jul 10, 2012 | 13.77 | 13.91 | 13.49 | 13.58 | 1,270,006 | -0.09(-0.67%) |
Jul 09, 2012 | 13.90 | 13.96 | 13.64 | 13.67 | 2,054,105 | -0.29(-2.10%) |
Jul 06, 2012 | 14.17 | 14.28 | 13.87 | 13.96 | 1,435,363 | -0.39(-2.69%) |
Jul 05, 2012 | 14.40 | 14.53 | 14.18 | 14.35 | 1,587,680 | -0.04(-0.29%) |
Jul 03, 2012 | 13.99 | 14.52 | 13.86 | 14.39 | 1,545,261 | +0.38(+2.69%) |
Jul 02, 2012 | 13.77 | 14.02 | 13.68 | 14.01 | 1,861,367 | +0.24(+1.76%) |
Jun 29, 2012 | 13.47 | 13.81 | 13.34 | 13.77 | 1,866,602 | +0.60(+4.58%) |
Jun 28, 2012 | 13.06 | 13.33 | 12.90 | 13.17 | 1,270,489 | -0.03(-0.25%) |
Jun 27, 2012 | 13.22 | 13.48 | 13.06 | 13.20 | 1,710,321 | -0.03(-0.19%) |
Jun 26, 2012 | 13.03 | 13.38 | 12.82 | 13.23 | 1,625,355 | +0.24(+1.87%) |
Jun 25, 2012 | 13.16 | 13.35 | 12.93 | 12.98 | 1,932,706 | -0.36(-2.70%) |
Jun 22, 2012 | 13.53 | 13.57 | 13.13 | 13.34 | 4,813,324 | -0.14(-1.06%) |
Jun 21, 2012 | 13.62 | 13.72 | 13.26 | 13.49 | 4,112,489 | -0.35(-2.54%) |
Jun 20, 2012 | 13.97 | 14.02 | 13.66 | 13.84 | 1,752,224 | -0.19(-1.37%) |
Jun 19, 2012 | 13.72 | 14.17 | 13.63 | 14.03 | 3,060,228 | +0.42(+3.08%) |
Jun 18, 2012 | 13.40 | 13.68 | 13.24 | 13.61 | 1,832,658 | +0.12(+0.87%) |
Jun 15, 2012 | 13.42 | 13.52 | 13.23 | 13.49 | 2,691,370 | +0.17(+1.26%) |
Jun 14, 2012 | 13.40 | 13.81 | 13.18 | 13.33 | 4,570,234 | +0.27(+2.05%) |
Jun 13, 2012 | 13.46 | 13.61 | 13.01 | 13.06 | 3,622,772 | -0.36(-2.69%) |
Jun 12, 2012 | 13.10 | 13.42 | 13.01 | 13.42 | 1,693,273 | +0.37(+2.83%) |
Jun 11, 2012 | 13.48 | 13.56 | 13.03 | 13.05 | 2,055,192 | -0.25(-1.89%) |
Jun 08, 2012 | 12.98 | 13.34 | 12.83 | 13.30 | 2,467,950 | +0.25(+1.93%) |
Jun 07, 2012 | 13.44 | 13.50 | 13.04 | 13.05 | 2,627,306 | -0.23(-1.70%) |
Jun 06, 2012 | 13.05 | 13.33 | 12.99 | 13.28 | 1,739,403 | +0.32(+2.46%) |
Jun 05, 2012 | 12.72 | 12.99 | 12.63 | 12.96 | 2,086,573 | +0.16(+1.24%) |
Jun 04, 2012 | 12.80 | 12.96 | 12.39 | 12.80 | 3,589,701 | +0.03(+0.20%) |