Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.48 | 14.55 | 14.26 | 14.34 | 2,376,312 | -0.07(-0.50%) |
Aug 30, 2012 | 14.25 | 14.47 | 14.20 | 14.41 | 2,429,168 | +0.10(+0.72%) |
Aug 29, 2012 | 14.37 | 14.47 | 14.14 | 14.31 | 2,703,850 | -0.09(-0.64%) |
Aug 27, 2012 | 14.55 | 14.63 | 14.26 | 14.40 | 4,268,243 | -0.06(-0.42%) |
Aug 24, 2012 | 14.10 | 14.53 | 13.79 | 14.46 | 7,250,827 | +0.29(+2.04%) |
Aug 23, 2012 | 14.79 | 15.26 | 14.04 | 14.17 | 24,620,484 | -4.15(-22.63%) |
Aug 22, 2012 | 18.07 | 18.62 | 18.03 | 18.32 | 7,321,962 | +0.24(+1.33%) |
Aug 21, 2012 | 17.99 | 18.58 | 17.98 | 18.08 | 3,709,256 | +0.13(+0.73%) |
Aug 20, 2012 | 17.72 | 17.96 | 17.61 | 17.95 | 2,940,847 | +0.20(+1.11%) |
Aug 17, 2012 | 18.01 | 18.22 | 17.72 | 17.75 | 2,625,165 | -0.18(-1.01%) |
Aug 16, 2012 | 17.69 | 17.96 | 17.50 | 17.93 | 1,686,484 | +0.30(+1.70%) |
Aug 15, 2012 | 17.20 | 17.66 | 17.20 | 17.63 | 1,165,450 | +0.38(+2.18%) |
Aug 14, 2012 | 17.34 | 17.42 | 17.10 | 17.25 | 1,452,458 | +0.01(+0.03%) |
Aug 13, 2012 | 17.01 | 17.27 | 16.86 | 17.25 | 1,994,918 | +0.27(+1.58%) |
Aug 10, 2012 | 17.02 | 17.05 | 16.77 | 16.98 | 973,937 | -0.07(-0.42%) |
Aug 09, 2012 | 16.86 | 17.07 | 16.82 | 17.05 | 1,203,890 | +0.12(+0.71%) |
Aug 08, 2012 | 16.68 | 17.08 | 16.57 | 16.93 | 1,825,415 | +0.04(+0.23%) |
Aug 07, 2012 | 16.36 | 17.37 | 16.35 | 16.89 | 4,289,645 | +0.88(+5.49%) |
Aug 06, 2012 | 15.85 | 16.13 | 15.78 | 16.01 | 1,126,788 | +0.23(+1.49%) |
Aug 03, 2012 | 15.72 | 15.91 | 15.48 | 15.78 | 1,724,674 | +0.33(+2.12%) |
Aug 02, 2012 | 15.50 | 15.84 | 15.11 | 15.45 | 2,742,994 | -0.94(-5.73%) |
Aug 01, 2012 | 16.51 | 16.53 | 16.31 | 16.39 | 1,095,330 | -0.05(-0.30%) |
Jul 31, 2012 | 16.47 | 16.63 | 16.29 | 16.44 | 1,255,499 | -0.18(-1.08%) |
Jul 30, 2012 | 16.81 | 16.88 | 16.37 | 16.62 | 1,808,318 | -0.20(-1.17%) |
Jul 27, 2012 | 16.13 | 17.00 | 16.06 | 16.82 | 3,050,050 | +0.79(+4.91%) |
Jul 26, 2012 | 15.67 | 16.13 | 15.64 | 16.03 | 2,236,386 | +0.68(+4.41%) |
Jul 25, 2012 | 15.41 | 15.58 | 15.14 | 15.35 | 1,628,768 | -0.04(-0.25%) |
Jul 24, 2012 | 15.46 | 15.58 | 15.25 | 15.39 | 2,286,009 | +0.02(+0.11%) |
Jul 23, 2012 | 15.09 | 15.49 | 14.93 | 15.37 | 1,617,335 | -0.06(-0.39%) |
Jul 20, 2012 | 15.58 | 15.58 | 15.24 | 15.43 | 1,306,219 | -0.30(-1.91%) |
Jul 19, 2012 | 15.19 | 15.80 | 15.15 | 15.73 | 2,664,105 | +0.65(+4.31%) |
Jul 18, 2012 | 14.69 | 15.23 | 14.62 | 15.08 | 1,861,213 | +0.30(+2.03%) |
Jul 17, 2012 | 14.82 | 14.87 | 14.48 | 14.78 | 1,947,844 | +0.08(+0.56%) |
Jul 16, 2012 | 14.75 | 14.96 | 14.54 | 14.70 | 1,919,006 | -0.13(-0.85%) |
Jul 13, 2012 | 14.35 | 14.89 | 14.31 | 14.83 | 3,060,535 | +0.52(+3.67%) |
Jul 12, 2012 | 14.56 | 14.62 | 14.08 | 14.30 | 5,072,362 | -0.39(-2.68%) |
Jul 11, 2012 | 15.72 | 15.72 | 14.48 | 14.70 | 6,411,946 | -1.04(-6.63%) |
Jul 10, 2012 | 16.05 | 16.17 | 15.61 | 15.74 | 2,509,968 | -0.19(-1.17%) |
Jul 09, 2012 | 15.78 | 15.95 | 15.36 | 15.92 | 4,352,369 | -0.05(-0.31%) |
Jul 06, 2012 | 16.55 | 16.79 | 15.88 | 15.97 | 3,237,509 | -0.82(-4.88%) |
Jul 05, 2012 | 16.45 | 16.82 | 16.37 | 16.79 | 1,885,217 | +0.36(+2.16%) |
Jul 03, 2012 | 16.37 | 16.60 | 16.31 | 16.44 | 1,305,974 | +0.10(+0.60%) |
Jul 02, 2012 | 16.55 | 16.55 | 16.16 | 16.34 | 2,600,756 | -0.25(-1.48%) |
Jun 29, 2012 | 16.29 | 16.71 | 15.97 | 16.59 | 2,653,129 | +0.78(+4.91%) |
Jun 28, 2012 | 15.71 | 15.95 | 15.50 | 15.81 | 2,677,376 | -0.10(-0.62%) |
Jun 27, 2012 | 15.75 | 16.04 | 15.56 | 15.91 | 2,881,196 | +0.45(+2.93%) |
Jun 26, 2012 | 15.37 | 15.67 | 15.21 | 15.46 | 1,575,386 | +0.09(+0.60%) |
Jun 25, 2012 | 15.36 | 15.57 | 15.22 | 15.36 | 2,617,804 | -0.21(-1.33%) |
Jun 22, 2012 | 15.55 | 15.79 | 15.48 | 15.57 | 3,834,204 | +0.13(+0.85%) |
Jun 21, 2012 | 15.82 | 15.89 | 15.37 | 15.44 | 3,001,372 | -0.37(-2.35%) |
Jun 20, 2012 | 15.78 | 15.92 | 15.65 | 15.81 | 2,238,109 | +0.00(+0.00%) |
Jun 19, 2012 | 15.60 | 16.02 | 15.60 | 15.81 | 3,071,868 | +0.29(+1.86%) |
Jun 18, 2012 | 15.70 | 15.70 | 15.17 | 15.52 | 4,724,518 | -0.33(-2.10%) |
Jun 15, 2012 | 15.31 | 15.90 | 15.22 | 15.85 | 5,286,763 | +0.72(+4.73%) |
Jun 14, 2012 | 14.87 | 15.23 | 14.69 | 15.14 | 3,039,990 | +0.26(+1.72%) |
Jun 13, 2012 | 14.86 | 15.10 | 14.70 | 14.88 | 4,219,273 | -0.03(-0.22%) |
Jun 12, 2012 | 14.75 | 14.99 | 14.57 | 14.91 | 2,248,017 | +0.25(+1.68%) |
Jun 11, 2012 | 15.17 | 15.23 | 14.65 | 14.67 | 4,108,286 | -0.36(-2.36%) |
Jun 08, 2012 | 14.64 | 15.07 | 14.55 | 15.02 | 3,288,186 | +0.33(+2.27%) |
Jun 07, 2012 | 14.92 | 15.08 | 14.47 | 14.69 | 3,799,772 | -0.03(-0.19%) |
Jun 06, 2012 | 14.45 | 14.75 | 14.44 | 14.72 | 3,560,675 | +0.42(+2.90%) |
Jun 05, 2012 | 13.77 | 14.35 | 13.77 | 14.30 | 4,451,380 | +0.49(+3.56%) |
Jun 04, 2012 | 13.78 | 13.90 | 13.49 | 13.81 | 2,995,526 | -0.06(-0.43%) |