Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.02 | 19.28 | 18.87 | 18.97 | 606,999 | +0.15(+0.78%) |
Aug 30, 2012 | 18.77 | 19.00 | 18.73 | 18.83 | 562,064 | -0.10(-0.52%) |
Aug 29, 2012 | 19.03 | 19.15 | 18.79 | 18.92 | 497,261 | +0.26(+1.42%) |
Aug 27, 2012 | 18.86 | 18.97 | 18.57 | 18.66 | 515,482 | -0.10(-0.52%) |
Aug 24, 2012 | 18.73 | 19.07 | 18.73 | 18.76 | 953,238 | +0.08(+0.42%) |
Aug 23, 2012 | 18.67 | 18.85 | 18.55 | 18.68 | 603,832 | -0.05(-0.26%) |
Aug 22, 2012 | 18.92 | 19.03 | 18.61 | 18.73 | 764,659 | -0.28(-1.49%) |
Aug 21, 2012 | 18.97 | 19.48 | 18.91 | 19.01 | 1,429,403 | +0.14(+0.73%) |
Aug 20, 2012 | 18.53 | 18.95 | 18.50 | 18.88 | 881,613 | +0.26(+1.42%) |
Aug 17, 2012 | 18.94 | 19.04 | 18.53 | 18.61 | 1,606,826 | -0.43(-2.26%) |
Aug 16, 2012 | 18.75 | 19.17 | 18.74 | 19.04 | 979,692 | +0.26(+1.41%) |
Aug 15, 2012 | 18.53 | 18.88 | 18.53 | 18.78 | 500,828 | +0.20(+1.05%) |
Aug 14, 2012 | 18.60 | 18.84 | 18.49 | 18.58 | 914,796 | +0.07(+0.37%) |
Aug 13, 2012 | 18.46 | 18.78 | 18.42 | 18.51 | 740,309 | +0.07(+0.37%) |
Aug 10, 2012 | 18.46 | 18.64 | 18.28 | 18.44 | 718,117 | -0.23(-1.21%) |
Aug 09, 2012 | 18.23 | 18.86 | 18.22 | 18.67 | 1,160,740 | +0.43(+2.36%) |
Aug 08, 2012 | 18.48 | 18.84 | 18.13 | 18.24 | 2,262,573 | -0.18(-0.96%) |
Aug 07, 2012 | 16.65 | 18.59 | 16.30 | 18.42 | 3,329,411 | +2.78(+17.77%) |
Aug 06, 2012 | 15.73 | 15.93 | 15.60 | 15.64 | 1,216,680 | -0.10(-0.62%) |
Aug 03, 2012 | 15.65 | 15.99 | 15.44 | 15.73 | 1,763,884 | +0.35(+2.29%) |
Aug 02, 2012 | 15.72 | 15.84 | 15.24 | 15.38 | 781,606 | -0.47(-2.96%) |
Aug 01, 2012 | 15.95 | 16.16 | 15.82 | 15.85 | 760,801 | -0.01(-0.06%) |
Jul 31, 2012 | 15.56 | 16.02 | 15.55 | 15.86 | 1,180,492 | +0.31(+2.01%) |
Jul 30, 2012 | 15.85 | 16.17 | 15.55 | 15.55 | 1,056,930 | -0.22(-1.37%) |
Jul 27, 2012 | 15.38 | 15.81 | 15.27 | 15.76 | 336,340 | +0.48(+3.14%) |
Jul 26, 2012 | 15.25 | 15.57 | 15.12 | 15.28 | 476,855 | +0.31(+2.09%) |
Jul 25, 2012 | 15.02 | 15.23 | 14.87 | 14.97 | 601,059 | +0.01(+0.07%) |
Jul 24, 2012 | 15.55 | 15.55 | 14.80 | 14.96 | 753,489 | -0.56(-3.59%) |
Jul 23, 2012 | 14.98 | 15.59 | 14.98 | 15.52 | 502,275 | -0.03(-0.19%) |
Jul 20, 2012 | 15.78 | 15.90 | 15.51 | 15.55 | 712,782 | -0.36(-2.28%) |
Jul 19, 2012 | 16.42 | 16.44 | 15.84 | 15.91 | 800,174 | -0.50(-3.04%) |
Jul 18, 2012 | 16.28 | 16.59 | 16.23 | 16.41 | 560,942 | +0.09(+0.54%) |
Jul 17, 2012 | 16.33 | 16.45 | 16.14 | 16.32 | 604,375 | +0.06(+0.36%) |
Jul 16, 2012 | 16.34 | 16.42 | 16.12 | 16.26 | 456,100 | -0.16(-0.95%) |
Jul 13, 2012 | 16.09 | 16.51 | 16.08 | 16.42 | 656,737 | +0.40(+2.50%) |
Jul 12, 2012 | 16.00 | 16.14 | 15.88 | 16.02 | 471,027 | -0.12(-0.73%) |
Jul 11, 2012 | 16.30 | 16.43 | 16.05 | 16.14 | 681,657 | -0.19(-1.14%) |
Jul 10, 2012 | 16.73 | 16.78 | 16.16 | 16.32 | 1,025,878 | -0.24(-1.48%) |
Jul 09, 2012 | 16.49 | 16.63 | 16.34 | 16.57 | 783,420 | +0.12(+0.71%) |
Jul 06, 2012 | 16.39 | 16.59 | 16.35 | 16.45 | 430,414 | -0.19(-1.12%) |
Jul 05, 2012 | 16.63 | 16.84 | 16.52 | 16.63 | 806,928 | -0.13(-0.76%) |
Jul 03, 2012 | 16.40 | 16.80 | 16.36 | 16.76 | 434,894 | +0.42(+2.57%) |
Jul 02, 2012 | 16.17 | 16.36 | 16.02 | 16.34 | 812,305 | +0.24(+1.52%) |
Jun 29, 2012 | 16.05 | 16.13 | 15.88 | 16.10 | 734,432 | +0.46(+2.94%) |
Jun 28, 2012 | 15.15 | 15.64 | 15.14 | 15.64 | 1,246,809 | +0.29(+1.91%) |
Jun 27, 2012 | 14.94 | 15.36 | 14.82 | 15.34 | 958,743 | +0.57(+3.84%) |
Jun 26, 2012 | 14.65 | 14.87 | 14.61 | 14.78 | 818,771 | +0.19(+1.27%) |
Jun 25, 2012 | 14.28 | 14.71 | 14.19 | 14.59 | 924,767 | -0.24(-1.65%) |
Jun 22, 2012 | 14.89 | 14.95 | 14.76 | 14.83 | 1,867,494 | +0.00(+0.00%) |
Jun 21, 2012 | 15.75 | 15.92 | 14.78 | 14.83 | 1,407,648 | -0.93(-5.90%) |
Jun 20, 2012 | 16.08 | 16.11 | 15.71 | 15.76 | 1,015,338 | -0.35(-2.19%) |
Jun 19, 2012 | 15.80 | 16.29 | 15.76 | 16.12 | 1,051,704 | +0.31(+1.98%) |
Jun 18, 2012 | 15.51 | 15.82 | 15.47 | 15.80 | 699,280 | +0.20(+1.25%) |
Jun 15, 2012 | 15.62 | 15.64 | 15.47 | 15.61 | 1,512,992 | +0.00(+0.00%) |
Jun 14, 2012 | 15.44 | 15.79 | 15.44 | 15.61 | 1,127,629 | +0.15(+0.95%) |
Jun 13, 2012 | 15.57 | 15.80 | 15.38 | 15.46 | 1,804,133 | -0.19(-1.19%) |
Jun 12, 2012 | 15.54 | 15.78 | 15.43 | 15.65 | 1,234,604 | +0.15(+0.95%) |
Jun 11, 2012 | 16.02 | 16.04 | 15.48 | 15.50 | 1,268,409 | -0.35(-2.22%) |
Jun 08, 2012 | 15.30 | 15.95 | 15.28 | 15.85 | 4,298,804 | +0.57(+3.71%) |
Jun 07, 2012 | 15.84 | 16.71 | 15.24 | 15.28 | 2,773,552 | -0.56(-3.52%) |
Jun 06, 2012 | 15.63 | 16.12 | 15.62 | 15.84 | 1,386,864 | +0.39(+2.53%) |
Jun 05, 2012 | 15.27 | 15.53 | 15.23 | 15.45 | 1,235,741 | +0.06(+0.38%) |
Jun 04, 2012 | 15.63 | 15.66 | 15.24 | 15.39 | 1,050,471 | -0.24(-1.56%) |