Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.78 | 15.91 | 15.62 | 15.70 | 3,262,947 | +0.01(+0.05%) |
Aug 30, 2012 | 15.87 | 15.88 | 15.65 | 15.70 | 3,105,369 | -0.31(-1.94%) |
Aug 29, 2012 | 16.09 | 16.18 | 15.90 | 16.00 | 3,754,945 | -0.17(-1.06%) |
Aug 27, 2012 | 16.33 | 16.39 | 16.09 | 16.18 | 4,743,757 | -0.12(-0.72%) |
Aug 24, 2012 | 15.91 | 16.42 | 15.85 | 16.29 | 6,331,141 | +0.35(+2.17%) |
Aug 23, 2012 | 15.91 | 15.99 | 15.72 | 15.95 | 2,911,336 | +0.01(+0.07%) |
Aug 22, 2012 | 15.90 | 16.07 | 15.86 | 15.94 | 2,673,331 | +0.04(+0.23%) |
Aug 21, 2012 | 15.92 | 16.03 | 15.83 | 15.90 | 2,624,518 | -0.01(-0.09%) |
Aug 20, 2012 | 16.17 | 16.18 | 15.86 | 15.91 | 3,023,573 | -0.23(-1.44%) |
Aug 17, 2012 | 15.87 | 16.19 | 15.63 | 16.15 | 4,871,923 | +0.34(+2.17%) |
Aug 16, 2012 | 15.65 | 15.87 | 15.47 | 15.80 | 5,402,910 | +0.15(+0.98%) |
Aug 15, 2012 | 15.36 | 15.71 | 15.36 | 15.65 | 3,795,364 | +0.24(+1.58%) |
Aug 14, 2012 | 15.48 | 15.51 | 15.36 | 15.41 | 2,343,797 | +0.03(+0.19%) |
Aug 13, 2012 | 15.28 | 15.39 | 15.15 | 15.38 | 3,060,644 | +0.04(+0.28%) |
Aug 10, 2012 | 15.43 | 15.47 | 15.17 | 15.33 | 3,837,561 | -0.27(-1.71%) |
Aug 09, 2012 | 15.65 | 15.65 | 15.47 | 15.60 | 2,837,136 | -0.03(-0.16%) |
Aug 08, 2012 | 15.81 | 15.84 | 15.54 | 15.63 | 2,767,283 | -0.24(-1.52%) |
Aug 07, 2012 | 15.67 | 15.95 | 15.66 | 15.87 | 3,344,866 | +0.30(+1.92%) |
Aug 06, 2012 | 15.68 | 15.74 | 15.52 | 15.57 | 3,533,759 | -0.13(-0.86%) |
Aug 03, 2012 | 15.70 | 15.78 | 15.55 | 15.70 | 5,333,441 | +0.23(+1.46%) |
Aug 02, 2012 | 15.20 | 15.62 | 15.12 | 15.48 | 5,920,072 | +0.09(+0.59%) |
Aug 01, 2012 | 15.83 | 15.90 | 15.33 | 15.39 | 5,004,135 | -0.33(-2.09%) |
Jul 31, 2012 | 15.96 | 16.02 | 15.70 | 15.71 | 4,792,287 | -0.25(-1.57%) |
Jul 30, 2012 | 16.12 | 16.23 | 15.93 | 15.96 | 4,163,465 | -0.15(-0.90%) |
Jul 27, 2012 | 16.00 | 16.26 | 15.89 | 16.11 | 4,343,283 | +0.27(+1.71%) |
Jul 26, 2012 | 15.91 | 16.16 | 15.71 | 15.84 | 4,259,036 | +0.24(+1.53%) |
Jul 25, 2012 | 15.69 | 15.79 | 15.50 | 15.60 | 5,121,473 | +0.06(+0.39%) |
Jul 24, 2012 | 16.02 | 16.02 | 15.36 | 15.54 | 7,245,322 | -0.45(-2.80%) |
Jul 23, 2012 | 15.67 | 16.04 | 15.51 | 15.99 | 4,181,155 | +0.04(+0.25%) |
Jul 20, 2012 | 16.36 | 16.37 | 15.94 | 15.95 | 5,769,520 | -0.49(-2.96%) |
Jul 19, 2012 | 16.30 | 16.49 | 16.13 | 16.43 | 4,346,222 | +0.15(+0.94%) |
Jul 18, 2012 | 15.68 | 16.32 | 15.60 | 16.28 | 6,692,738 | +0.56(+3.58%) |
Jul 17, 2012 | 15.66 | 15.85 | 15.48 | 15.72 | 3,492,727 | +0.12(+0.79%) |
Jul 16, 2012 | 15.69 | 15.84 | 15.41 | 15.60 | 7,264,479 | -0.10(-0.63%) |
Jul 13, 2012 | 15.39 | 15.80 | 15.37 | 15.70 | 6,657,503 | +0.35(+2.25%) |
Jul 12, 2012 | 14.43 | 15.49 | 14.42 | 15.35 | 13,753,916 | +0.91(+6.28%) |
Jul 11, 2012 | 14.44 | 14.53 | 14.21 | 14.44 | 6,542,051 | +0.00(+0.00%) |
Jul 10, 2012 | 14.79 | 14.90 | 14.35 | 14.44 | 5,710,751 | -0.28(-1.87%) |
Jul 09, 2012 | 14.76 | 14.81 | 14.56 | 14.72 | 4,513,833 | -0.04(-0.27%) |
Jul 06, 2012 | 14.94 | 15.03 | 14.68 | 14.76 | 4,303,216 | -0.22(-1.48%) |
Jul 05, 2012 | 14.71 | 15.07 | 14.69 | 14.98 | 5,229,996 | +0.18(+1.20%) |
Jul 03, 2012 | 14.16 | 14.81 | 14.09 | 14.80 | 4,319,543 | +0.64(+4.53%) |
Jul 02, 2012 | 14.64 | 14.64 | 14.05 | 14.16 | 7,191,200 | -0.46(-3.17%) |
Jun 29, 2012 | 14.24 | 14.62 | 14.21 | 14.62 | 5,264,478 | +0.61(+4.35%) |
Jun 28, 2012 | 13.86 | 14.03 | 13.64 | 14.01 | 5,686,740 | +0.09(+0.68%) |
Jun 27, 2012 | 13.99 | 14.10 | 13.83 | 13.92 | 3,959,369 | -0.07(-0.49%) |
Jun 26, 2012 | 14.08 | 14.16 | 13.84 | 13.99 | 4,637,653 | -0.04(-0.28%) |
Jun 25, 2012 | 14.01 | 14.07 | 13.89 | 14.03 | 4,249,668 | -0.09(-0.64%) |
Jun 22, 2012 | 14.21 | 14.22 | 14.00 | 14.12 | 5,300,943 | +0.00(+0.03%) |
Jun 21, 2012 | 14.71 | 14.79 | 14.09 | 14.12 | 5,346,867 | -0.53(-3.62%) |
Jun 20, 2012 | 14.71 | 14.77 | 14.49 | 14.65 | 3,824,895 | -0.03(-0.22%) |
Jun 19, 2012 | 14.50 | 14.78 | 14.50 | 14.68 | 4,745,690 | +0.28(+1.94%) |
Jun 18, 2012 | 14.23 | 14.42 | 14.15 | 14.40 | 5,414,631 | +0.03(+0.23%) |
Jun 15, 2012 | 14.27 | 14.38 | 14.20 | 14.37 | 5,711,710 | +0.21(+1.46%) |
Jun 14, 2012 | 14.13 | 14.27 | 14.00 | 14.16 | 5,596,845 | +0.08(+0.54%) |
Jun 13, 2012 | 14.20 | 14.30 | 14.01 | 14.08 | 6,619,371 | -0.19(-1.35%) |
Jun 12, 2012 | 14.12 | 14.31 | 14.04 | 14.28 | 6,922,622 | +0.13(+0.95%) |
Jun 11, 2012 | 14.78 | 14.82 | 14.12 | 14.14 | 7,484,567 | -0.47(-3.20%) |
Jun 08, 2012 | 14.35 | 14.66 | 14.27 | 14.61 | 6,346,705 | +0.26(+1.79%) |
Jun 07, 2012 | 14.47 | 14.61 | 14.28 | 14.35 | 8,145,221 | +0.02(+0.14%) |
Jun 06, 2012 | 14.23 | 14.34 | 13.99 | 14.33 | 12,760,146 | +0.13(+0.91%) |
Jun 05, 2012 | 15.22 | 15.22 | 14.08 | 14.20 | 28,752,412 | -1.53(-9.75%) |
Jun 04, 2012 | 15.69 | 15.84 | 15.49 | 15.74 | 6,112,281 | +0.07(+0.46%) |