Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.06 | 16.06 | 15.85 | 15.88 | 172,829 | -0.05(-0.35%) |
Aug 30, 2012 | 16.08 | 16.08 | 15.91 | 15.93 | 94,333 | -0.01(-0.08%) |
Aug 29, 2012 | 15.81 | 16.16 | 15.70 | 15.94 | 177,473 | +0.17(+1.10%) |
Aug 28, 2012 | 15.76 | 15.87 | 15.60 | 15.77 | 254,505 | -0.03(-0.19%) |
Aug 27, 2012 | 15.81 | 15.92 | 15.78 | 15.80 | 94,993 | +0.02(+0.16%) |
Aug 24, 2012 | 15.74 | 15.93 | 15.74 | 15.78 | 115,982 | -0.03(-0.22%) |
Aug 23, 2012 | 15.85 | 15.88 | 15.74 | 15.81 | 158,849 | -0.01(-0.06%) |
Aug 22, 2012 | 15.94 | 15.94 | 15.74 | 15.82 | 86,745 | -0.11(-0.68%) |
Aug 21, 2012 | 16.02 | 16.20 | 15.92 | 15.93 | 241,833 | -0.11(-0.71%) |
Aug 20, 2012 | 16.00 | 16.08 | 15.94 | 16.04 | 165,846 | +0.05(+0.31%) |
Aug 17, 2012 | 15.77 | 16.06 | 15.74 | 15.99 | 267,869 | +0.15(+0.94%) |
Aug 16, 2012 | 15.73 | 15.85 | 15.62 | 15.85 | 362,249 | +0.06(+0.41%) |
Aug 15, 2012 | 15.61 | 15.78 | 15.57 | 15.78 | 380,950 | +0.20(+1.27%) |
Aug 14, 2012 | 15.69 | 15.69 | 15.47 | 15.58 | 257,981 | +0.00(+0.03%) |
Aug 13, 2012 | 15.56 | 15.59 | 15.44 | 15.58 | 130,276 | +0.04(+0.25%) |
Aug 10, 2012 | 15.63 | 15.68 | 15.49 | 15.54 | 219,224 | -0.08(-0.51%) |
Aug 09, 2012 | 15.70 | 15.70 | 15.56 | 15.62 | 250,674 | -0.07(-0.44%) |
Aug 08, 2012 | 15.55 | 15.71 | 15.42 | 15.69 | 298,074 | +0.44(+2.88%) |
Aug 07, 2012 | 15.37 | 15.39 | 15.02 | 15.25 | 258,335 | +0.01(+0.06%) |
Aug 06, 2012 | 15.26 | 15.34 | 15.14 | 15.24 | 219,892 | -0.02(-0.13%) |
Aug 03, 2012 | 15.00 | 15.32 | 14.98 | 15.26 | 270,720 | +0.35(+2.35%) |
Aug 02, 2012 | 14.80 | 14.98 | 14.73 | 14.91 | 214,136 | +0.10(+0.67%) |
Aug 01, 2012 | 15.15 | 15.34 | 14.81 | 14.81 | 400,028 | -0.28(-1.87%) |
Jul 31, 2012 | 15.32 | 15.34 | 15.09 | 15.09 | 262,107 | -0.22(-1.42%) |
Jul 30, 2012 | 15.32 | 15.42 | 15.29 | 15.31 | 368,534 | -0.05(-0.35%) |
Jul 27, 2012 | 15.15 | 15.42 | 15.15 | 15.36 | 191,603 | +0.21(+1.37%) |
Jul 26, 2012 | 15.17 | 15.31 | 15.09 | 15.15 | 103,901 | +0.13(+0.89%) |
Jul 25, 2012 | 15.17 | 15.22 | 14.95 | 15.02 | 129,332 | -0.02(-0.16%) |
Jul 24, 2012 | 15.20 | 15.20 | 15.00 | 15.04 | 257,402 | -0.13(-0.85%) |
Jul 23, 2012 | 15.13 | 15.36 | 15.13 | 15.17 | 138,874 | -0.12(-0.78%) |
Jul 20, 2012 | 15.12 | 15.42 | 15.12 | 15.29 | 186,835 | +0.05(+0.36%) |
Jul 19, 2012 | 15.31 | 15.37 | 15.18 | 15.24 | 280,847 | -0.05(-0.32%) |
Jul 18, 2012 | 15.34 | 15.38 | 15.16 | 15.29 | 306,917 | -0.11(-0.71%) |
Jul 17, 2012 | 15.35 | 15.42 | 15.18 | 15.40 | 409,898 | +0.12(+0.81%) |
Jul 16, 2012 | 15.28 | 15.33 | 15.22 | 15.27 | 124,856 | -0.03(-0.23%) |
Jul 13, 2012 | 15.25 | 15.41 | 15.18 | 15.31 | 337,082 | +0.07(+0.49%) |
Jul 12, 2012 | 15.09 | 15.25 | 15.04 | 15.23 | 163,953 | +0.08(+0.55%) |
Jul 11, 2012 | 15.11 | 15.19 | 15.06 | 15.15 | 173,472 | +0.07(+0.49%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.98 | 15.07 | 215,118 | +0.04(+0.26%) |
Jul 09, 2012 | 14.94 | 15.05 | 14.94 | 15.04 | 79,748 | +0.02(+0.13%) |
Jul 06, 2012 | 14.91 | 15.08 | 14.91 | 15.02 | 109,621 | -0.03(-0.20%) |
Jul 05, 2012 | 15.11 | 15.13 | 15.01 | 15.04 | 97,220 | -0.08(-0.52%) |
Jul 04, 2012 | 15.11 | 15.24 | 15.03 | 15.12 | 271,639 | +0.00(+0.00%) |
Jul 03, 2012 | 15.11 | 15.24 | 15.03 | 15.12 | 271,639 | +0.03(+0.23%) |
Jul 02, 2012 | 14.90 | 15.11 | 14.89 | 15.09 | 260,836 | +0.20(+1.36%) |
Jun 29, 2012 | 15.00 | 15.00 | 14.61 | 14.89 | 247,828 | +0.11(+0.77%) |
Jun 28, 2012 | 14.68 | 14.79 | 14.57 | 14.77 | 223,684 | -0.03(-0.20%) |
Jun 27, 2012 | 14.59 | 14.84 | 14.51 | 14.80 | 186,810 | +0.22(+1.49%) |
Jun 26, 2012 | 14.52 | 14.68 | 14.48 | 14.59 | 200,199 | +0.03(+0.24%) |
Jun 25, 2012 | 14.52 | 14.63 | 14.52 | 14.55 | 135,372 | -0.12(-0.84%) |
Jun 22, 2012 | 14.60 | 14.72 | 14.54 | 14.67 | 480,032 | +0.17(+1.16%) |
Jun 21, 2012 | 14.62 | 14.73 | 14.49 | 14.51 | 239,928 | -0.17(-1.14%) |
Jun 20, 2012 | 14.94 | 14.95 | 14.67 | 14.67 | 258,918 | -0.30(-2.01%) |
Jun 19, 2012 | 14.91 | 15.05 | 14.85 | 14.98 | 410,483 | +0.12(+0.83%) |
Jun 18, 2012 | 14.81 | 14.97 | 14.80 | 14.85 | 264,666 | -0.00(-0.03%) |
Jun 15, 2012 | 14.71 | 15.01 | 14.67 | 14.86 | 795,024 | +0.11(+0.77%) |
Jun 14, 2012 | 14.55 | 14.79 | 14.55 | 14.74 | 310,387 | +0.13(+0.91%) |
Jun 13, 2012 | 14.52 | 14.76 | 14.44 | 14.61 | 407,952 | +0.07(+0.48%) |
Jun 12, 2012 | 14.61 | 14.61 | 14.39 | 14.54 | 339,005 | +0.03(+0.20%) |
Jun 11, 2012 | 14.71 | 14.72 | 14.51 | 14.51 | 282,159 | -0.10(-0.71%) |
Jun 08, 2012 | 14.51 | 14.68 | 14.41 | 14.62 | 245,937 | +0.06(+0.44%) |
Jun 07, 2012 | 14.54 | 14.62 | 14.45 | 14.55 | 422,961 | +0.15(+1.03%) |
Jun 06, 2012 | 14.25 | 14.41 | 14.18 | 14.40 | 246,917 | +0.21(+1.46%) |
Jun 05, 2012 | 14.15 | 14.25 | 14.09 | 14.20 | 378,472 | -0.02(-0.17%) |
Jun 04, 2012 | 14.16 | 14.26 | 14.12 | 14.22 | 176,054 | +0.09(+0.63%) |