Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.84 | 14.94 | 14.76 | 14.87 | 1,232,390 | -0.01(-0.07%) |
Aug 30, 2012 | 15.02 | 15.06 | 14.80 | 14.88 | 1,554,737 | -0.26(-1.71%) |
Aug 29, 2012 | 15.19 | 15.20 | 15.08 | 15.13 | 1,127,092 | -0.08(-0.54%) |
Aug 27, 2012 | 15.23 | 15.30 | 15.17 | 15.22 | 816,220 | +0.10(+0.69%) |
Aug 24, 2012 | 15.03 | 15.17 | 14.95 | 15.11 | 1,524,995 | -0.06(-0.41%) |
Aug 23, 2012 | 15.22 | 15.29 | 15.12 | 15.18 | 4,838,262 | -0.12(-0.81%) |
Aug 22, 2012 | 15.33 | 15.38 | 15.24 | 15.30 | 3,916,894 | +0.16(+1.03%) |
Aug 21, 2012 | 15.24 | 15.40 | 15.13 | 15.15 | 1,241,990 | +0.01(+0.07%) |
Aug 20, 2012 | 15.10 | 15.21 | 15.04 | 15.13 | 762,586 | +0.00(+0.00%) |
Aug 17, 2012 | 15.19 | 15.23 | 15.03 | 15.13 | 1,621,971 | -0.05(-0.34%) |
Aug 16, 2012 | 15.28 | 15.31 | 15.13 | 15.19 | 1,583,421 | +0.02(+0.14%) |
Aug 15, 2012 | 15.03 | 15.21 | 14.98 | 15.17 | 1,304,971 | +0.08(+0.55%) |
Aug 14, 2012 | 15.09 | 15.15 | 14.98 | 15.08 | 1,566,043 | +0.19(+1.25%) |
Aug 13, 2012 | 15.09 | 15.13 | 14.89 | 14.90 | 1,539,036 | +0.02(+0.14%) |
Aug 10, 2012 | 14.69 | 14.91 | 14.69 | 14.88 | 1,249,816 | +0.31(+2.14%) |
Aug 09, 2012 | 14.56 | 14.65 | 14.54 | 14.56 | 946,220 | +0.05(+0.36%) |
Aug 08, 2012 | 14.32 | 14.53 | 14.24 | 14.51 | 1,377,605 | +0.25(+1.74%) |
Aug 07, 2012 | 14.41 | 14.50 | 14.23 | 14.26 | 2,283,780 | -0.36(-2.48%) |
Aug 06, 2012 | 14.52 | 14.73 | 14.51 | 14.63 | 2,714,258 | +0.12(+0.86%) |
Aug 03, 2012 | 14.67 | 14.71 | 14.50 | 14.50 | 4,097,413 | +0.33(+2.34%) |
Aug 02, 2012 | 14.00 | 14.32 | 13.94 | 14.17 | 2,010,624 | -0.03(-0.22%) |
Aug 01, 2012 | 14.30 | 14.48 | 14.17 | 14.20 | 2,223,918 | -0.18(-1.23%) |
Jul 31, 2012 | 14.46 | 14.54 | 14.30 | 14.38 | 4,027,016 | +0.32(+2.29%) |
Jul 30, 2012 | 14.09 | 14.13 | 14.03 | 14.06 | 1,366,996 | -0.13(-0.95%) |
Jul 27, 2012 | 14.03 | 14.21 | 13.95 | 14.19 | 4,528,155 | +0.29(+2.09%) |
Jul 26, 2012 | 14.04 | 14.10 | 13.89 | 13.90 | 3,957,550 | +0.09(+0.68%) |
Jul 25, 2012 | 13.83 | 13.97 | 13.75 | 13.81 | 2,679,706 | +0.05(+0.38%) |
Jul 24, 2012 | 13.97 | 14.17 | 13.63 | 13.76 | 5,352,354 | +0.28(+2.08%) |
Jul 23, 2012 | 13.29 | 13.49 | 13.24 | 13.48 | 896,141 | +0.11(+0.85%) |
Jul 20, 2012 | 13.20 | 13.39 | 13.15 | 13.36 | 1,030,557 | -0.01(-0.08%) |
Jul 19, 2012 | 13.40 | 13.53 | 13.30 | 13.37 | 1,386,171 | -0.12(-0.92%) |
Jul 18, 2012 | 13.69 | 13.73 | 13.48 | 13.50 | 1,889,402 | -0.05(-0.38%) |
Jul 17, 2012 | 13.34 | 13.57 | 13.32 | 13.55 | 2,053,787 | +0.19(+1.40%) |
Jul 16, 2012 | 13.28 | 13.36 | 13.22 | 13.36 | 1,265,470 | -0.18(-1.30%) |
Jul 13, 2012 | 13.38 | 13.59 | 13.38 | 13.54 | 1,649,068 | +0.33(+2.51%) |
Jul 12, 2012 | 13.31 | 13.32 | 13.17 | 13.21 | 2,075,871 | -0.40(-2.97%) |
Jul 11, 2012 | 13.63 | 13.67 | 13.53 | 13.61 | 1,640,449 | +0.30(+2.26%) |
Jul 10, 2012 | 13.43 | 13.43 | 13.24 | 13.31 | 2,402,365 | +0.01(+0.08%) |
Jul 09, 2012 | 13.10 | 13.30 | 13.10 | 13.30 | 1,678,481 | +0.53(+4.14%) |
Jul 06, 2012 | 12.80 | 12.80 | 12.69 | 12.77 | 1,076,355 | -0.15(-1.12%) |
Jul 05, 2012 | 12.95 | 12.97 | 12.82 | 12.92 | 1,406,832 | -0.06(-0.48%) |
Jul 03, 2012 | 12.91 | 13.08 | 12.91 | 12.98 | 1,235,817 | +0.30(+2.37%) |
Jul 02, 2012 | 12.47 | 12.68 | 12.47 | 12.68 | 1,557,095 | +0.13(+1.07%) |
Jun 29, 2012 | 12.46 | 12.57 | 12.39 | 12.54 | 1,416,625 | +0.39(+3.24%) |
Jun 28, 2012 | 12.11 | 12.19 | 12.07 | 12.15 | 1,241,628 | -0.08(-0.68%) |
Jun 27, 2012 | 12.18 | 12.28 | 12.14 | 12.23 | 1,126,406 | +0.08(+0.68%) |
Jun 26, 2012 | 12.13 | 12.23 | 12.08 | 12.15 | 1,701,933 | +0.22(+1.82%) |
Jun 25, 2012 | 11.87 | 11.93 | 11.81 | 11.93 | 2,233,325 | +0.00(+0.00%) |
Jun 22, 2012 | 12.02 | 12.04 | 11.89 | 11.93 | 710,973 | -0.15(-1.20%) |
Jun 21, 2012 | 12.15 | 12.17 | 12.07 | 12.08 | 1,416,454 | -0.10(-0.85%) |
Jun 20, 2012 | 12.21 | 12.25 | 12.08 | 12.18 | 818,130 | -0.04(-0.34%) |
Jun 19, 2012 | 12.01 | 12.26 | 12.01 | 12.22 | 1,334,088 | +0.21(+1.73%) |
Jun 18, 2012 | 11.97 | 12.05 | 11.82 | 12.01 | 1,035,320 | +0.22(+1.85%) |
Jun 15, 2012 | 11.84 | 11.89 | 11.72 | 11.80 | 2,390,090 | -0.13(-1.13%) |
Jun 14, 2012 | 11.86 | 11.98 | 11.84 | 11.93 | 2,007,239 | +0.12(+1.05%) |
Jun 13, 2012 | 11.94 | 11.96 | 11.78 | 11.81 | 1,306,164 | -0.24(-1.98%) |
Jun 12, 2012 | 11.97 | 12.09 | 11.95 | 12.05 | 985,282 | +0.21(+1.75%) |
Jun 11, 2012 | 11.99 | 11.99 | 11.83 | 11.84 | 1,146,361 | -0.06(-0.52%) |
Jun 08, 2012 | 11.94 | 11.95 | 11.84 | 11.90 | 1,492,443 | -0.31(-2.55%) |
Jun 07, 2012 | 12.43 | 12.49 | 12.16 | 12.21 | 1,688,913 | -0.15(-1.17%) |
Jun 06, 2012 | 12.10 | 12.36 | 12.08 | 12.36 | 1,840,055 | +0.29(+2.41%) |
Jun 05, 2012 | 12.02 | 12.08 | 11.95 | 12.07 | 2,274,712 | -0.02(-0.17%) |
Jun 04, 2012 | 12.09 | 12.34 | 11.88 | 12.09 | 1,952,442 | +0.08(+0.69%) |