Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.02 | 15.58 | 15.58 | 15.58 | 1,155 | +0.14(+0.90%) |
Aug 30, 2012 | 15.52 | 15.52 | 15.44 | 15.44 | 2,112 | -0.21(-1.33%) |
Aug 29, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 1,442 | -0.30(-1.87%) |
Aug 27, 2012 | 15.86 | 15.94 | 15.67 | 15.94 | 9,739 | +0.14(+0.88%) |
Aug 24, 2012 | 15.79 | 15.84 | 15.77 | 15.81 | 3,099 | +0.07(+0.44%) |
Aug 23, 2012 | 15.85 | 15.85 | 15.74 | 15.74 | 2,650 | -0.24(-1.47%) |
Aug 22, 2012 | 15.77 | 16.00 | 15.77 | 15.97 | 1,257 | +0.02(+0.12%) |
Aug 21, 2012 | 15.95 | 15.95 | 15.92 | 15.95 | 2,875 | +0.04(+0.24%) |
Aug 20, 2012 | 15.91 | 15.92 | 15.91 | 15.92 | 1,323 | +0.24(+1.56%) |
Aug 15, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 1,011 | -0.02(-0.15%) |
Aug 14, 2012 | 15.71 | 15.71 | 15.70 | 15.70 | 577 | -0.04(-0.24%) |
Aug 13, 2012 | 15.97 | 15.97 | 15.73 | 15.73 | 866 | -0.07(-0.42%) |
Aug 09, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.06(+0.35%) |
Aug 08, 2012 | 15.99 | 15.99 | 15.65 | 15.74 | 8,242 | +0.00(+0.00%) |
Aug 07, 2012 | 15.74 | 15.74 | 15.74 | 15.74 | 144 | +0.23(+1.47%) |
Aug 06, 2012 | 15.45 | 15.54 | 15.45 | 15.52 | 7,109 | +0.01(+0.09%) |
Aug 03, 2012 | 15.42 | 15.58 | 15.23 | 15.50 | 12,976 | +0.46(+3.04%) |
Aug 02, 2012 | 15.45 | 15.45 | 14.98 | 15.04 | 2,456 | -0.20(-1.32%) |
Aug 01, 2012 | 15.33 | 15.36 | 15.25 | 15.25 | 2,960 | +0.03(+0.18%) |
Jul 31, 2012 | 15.29 | 15.29 | 15.22 | 15.22 | 1,300 | -0.04(-0.27%) |
Jul 30, 2012 | 15.27 | 15.32 | 15.19 | 15.26 | 26,465 | -0.01(-0.09%) |
Jul 27, 2012 | 15.20 | 15.27 | 15.04 | 15.27 | 18,718 | +0.17(+1.10%) |
Jul 26, 2012 | 15.11 | 15.11 | 15.09 | 15.11 | 771 | +0.34(+2.30%) |
Jul 25, 2012 | 14.78 | 14.78 | 14.77 | 14.77 | 6,935 | -0.05(-0.33%) |
Jul 23, 2012 | 14.64 | 14.82 | 14.82 | 14.82 | 1,733 | -0.55(-3.57%) |
Jul 19, 2012 | 15.38 | 15.36 | 15.36 | 15.36 | 3,034 | +0.08(+0.55%) |
Jul 18, 2012 | 15.28 | 15.28 | 15.28 | 15.28 | 309 | +0.17(+1.14%) |
Jul 17, 2012 | 15.11 | 15.11 | 15.11 | 15.11 | 144 | -0.09(-0.59%) |
Jul 16, 2012 | 22.89 | 22.89 | 15.16 | 15.20 | 2,114 | -0.01(-0.09%) |
Jul 13, 2012 | 15.21 | 15.22 | 15.21 | 15.21 | 433 | +0.23(+1.50%) |
Jul 12, 2012 | 14.93 | 15.00 | 14.62 | 14.99 | 3,842 | -0.07(-0.44%) |
Jul 11, 2012 | 15.25 | 15.26 | 15.04 | 15.05 | 15,027 | -0.08(-0.50%) |
Jul 10, 2012 | 15.41 | 15.41 | 14.94 | 15.13 | 89,667 | -0.20(-1.31%) |
Jul 09, 2012 | 15.45 | 15.45 | 15.23 | 15.33 | 14,330 | -0.08(-0.53%) |
Jul 06, 2012 | 15.51 | 15.51 | 15.37 | 15.41 | 1,416 | -0.09(-0.60%) |
Jul 05, 2012 | 15.39 | 15.50 | 15.38 | 15.50 | 2,070 | -0.14(-0.91%) |
Jul 03, 2012 | 15.63 | 15.65 | 15.63 | 15.65 | 758 | +0.13(+0.85%) |
Jul 02, 2012 | 15.28 | 15.61 | 15.28 | 15.52 | 157,811 | +0.21(+1.36%) |
Jun 29, 2012 | 15.13 | 15.40 | 13.92 | 15.31 | 7,209 | +0.61(+4.17%) |
Jun 28, 2012 | 14.64 | 14.70 | 14.64 | 14.70 | 463 | -0.07(-0.51%) |
Jun 27, 2012 | 14.83 | 14.83 | 14.77 | 14.77 | 432 | +0.13(+0.91%) |
Jun 26, 2012 | 14.63 | 14.81 | 14.39 | 14.64 | 12,032 | +0.12(+0.86%) |
Jun 25, 2012 | 14.52 | 14.69 | 14.28 | 14.51 | 38,093 | -0.29(-1.96%) |
Jun 22, 2012 | 14.75 | 14.85 | 14.71 | 14.80 | 51,845 | +0.21(+1.42%) |
Jun 21, 2012 | 15.04 | 15.08 | 14.51 | 14.60 | 38,900 | -1.39(-8.70%) |
Jun 20, 2012 | 15.85 | 15.99 | 15.67 | 15.99 | 75,808 | +0.03(+0.17%) |
Jun 19, 2012 | 15.90 | 16.06 | 15.85 | 15.96 | 29,402 | +0.43(+2.77%) |
Jun 18, 2012 | 15.54 | 15.78 | 15.38 | 15.53 | 59,551 | -0.17(-1.11%) |
Jun 15, 2012 | 15.56 | 15.71 | 15.43 | 15.70 | 58,260 | +0.26(+1.70%) |
Jun 14, 2012 | 15.49 | 15.52 | 15.36 | 15.44 | 49,043 | -0.06(-0.36%) |
Jun 13, 2012 | 15.38 | 15.50 | 15.38 | 15.49 | 50,570 | -0.03(-0.22%) |
Jun 12, 2012 | 15.38 | 15.53 | 15.28 | 15.53 | 18,206 | +0.30(+2.00%) |
Jun 11, 2012 | 15.34 | 15.47 | 15.22 | 15.22 | 215,713 | -0.01(-0.09%) |
Jun 08, 2012 | 15.19 | 15.40 | 15.19 | 15.24 | 81,996 | -0.16(-1.03%) |
Jun 07, 2012 | 15.81 | 15.81 | 15.40 | 15.40 | 2,635,214 | -0.37(-2.37%) |
Jun 06, 2012 | 15.90 | 15.95 | 15.71 | 15.77 | 11,559 | +0.07(+0.44%) |
Jun 05, 2012 | 15.82 | 15.82 | 15.32 | 15.70 | 9,291 | +0.34(+2.21%) |
Jun 04, 2012 | 15.25 | 15.36 | 15.24 | 15.36 | 5,895 | +0.12(+0.77%) |