Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.47 | 15.18 | 14.25 | 14.29 | 64,898 | -0.14(-0.97%) |
Aug 30, 2012 | 13.93 | 14.86 | 13.38 | 14.43 | 81,795 | +0.43(+3.07%) |
Aug 29, 2012 | 14.25 | 14.34 | 13.70 | 14.00 | 95,653 | -0.75(-5.08%) |
Aug 27, 2012 | 15.33 | 15.37 | 14.72 | 14.75 | 86,134 | -0.57(-3.72%) |
Aug 24, 2012 | 15.92 | 15.92 | 14.74 | 15.32 | 113,183 | -0.50(-3.16%) |
Aug 23, 2012 | 15.43 | 16.00 | 15.43 | 15.82 | 104,273 | +0.25(+1.61%) |
Aug 22, 2012 | 16.02 | 16.19 | 15.56 | 15.57 | 56,796 | -0.48(-2.99%) |
Aug 21, 2012 | 16.22 | 16.36 | 15.95 | 16.05 | 39,620 | -0.22(-1.35%) |
Aug 20, 2012 | 16.97 | 16.99 | 16.10 | 16.27 | 62,304 | -0.66(-3.90%) |
Aug 17, 2012 | 17.07 | 17.10 | 16.86 | 16.93 | 89,401 | -0.08(-0.47%) |
Aug 16, 2012 | 16.90 | 17.10 | 16.82 | 17.01 | 37,638 | +0.07(+0.41%) |
Aug 15, 2012 | 16.93 | 17.10 | 16.76 | 16.94 | 46,917 | +0.03(+0.18%) |
Aug 14, 2012 | 17.12 | 17.45 | 16.85 | 16.91 | 79,917 | -0.25(-1.46%) |
Aug 13, 2012 | 17.02 | 17.20 | 16.85 | 17.16 | 32,240 | -0.11(-0.64%) |
Aug 10, 2012 | 16.86 | 17.51 | 16.59 | 17.27 | 64,526 | +0.16(+0.94%) |
Aug 09, 2012 | 17.42 | 17.87 | 16.94 | 17.11 | 70,817 | -0.45(-2.56%) |
Aug 08, 2012 | 17.23 | 17.63 | 17.23 | 17.56 | 34,947 | +0.16(+0.92%) |
Aug 07, 2012 | 17.07 | 17.59 | 16.59 | 17.40 | 27,985 | +0.30(+1.75%) |
Aug 06, 2012 | 16.14 | 18.32 | 15.56 | 17.10 | 55,790 | +0.93(+5.75%) |
Aug 03, 2012 | 16.56 | 16.80 | 15.79 | 16.17 | 70,567 | -0.16(-0.98%) |
Aug 02, 2012 | 16.10 | 16.42 | 16.00 | 16.33 | 33,903 | +0.24(+1.49%) |
Aug 01, 2012 | 16.79 | 16.85 | 15.81 | 16.09 | 39,224 | -0.49(-2.96%) |
Jul 31, 2012 | 16.08 | 16.61 | 16.02 | 16.58 | 68,867 | +0.45(+2.79%) |
Jul 30, 2012 | 16.11 | 16.33 | 15.85 | 16.13 | 38,101 | +0.04(+0.22%) |
Jul 27, 2012 | 15.21 | 16.60 | 14.97 | 16.09 | 146,098 | +0.96(+6.38%) |
Jul 26, 2012 | 14.33 | 15.69 | 14.33 | 15.13 | 51,794 | +0.95(+6.66%) |
Jul 25, 2012 | 14.38 | 14.75 | 13.91 | 14.19 | 55,309 | -0.12(-0.80%) |
Jul 24, 2012 | 14.25 | 14.46 | 14.16 | 14.30 | 26,564 | -0.02(-0.14%) |
Jul 23, 2012 | 14.35 | 14.38 | 14.10 | 14.32 | 34,503 | -0.02(-0.14%) |
Jul 20, 2012 | 14.38 | 14.52 | 14.21 | 14.34 | 44,357 | -0.12(-0.83%) |
Jul 19, 2012 | 14.15 | 14.62 | 14.15 | 14.46 | 82,616 | +0.40(+2.84%) |
Jul 18, 2012 | 13.95 | 14.40 | 13.88 | 14.06 | 42,510 | +0.13(+0.97%) |
Jul 17, 2012 | 13.98 | 14.05 | 13.72 | 13.93 | 36,719 | -0.04(-0.25%) |
Jul 16, 2012 | 13.94 | 14.01 | 13.91 | 13.96 | 20,641 | -0.02(-0.14%) |
Jul 13, 2012 | 14.43 | 14.52 | 13.85 | 13.98 | 90,204 | -0.12(-0.85%) |
Jul 12, 2012 | 14.04 | 14.27 | 13.91 | 14.10 | 39,468 | +0.01(+0.07%) |
Jul 11, 2012 | 13.89 | 14.20 | 13.89 | 14.09 | 45,600 | +0.03(+0.21%) |
Jul 10, 2012 | 14.44 | 14.67 | 13.93 | 14.06 | 76,803 | -0.49(-3.37%) |
Jul 09, 2012 | 14.59 | 14.67 | 14.42 | 14.55 | 57,468 | +0.02(+0.14%) |
Jul 06, 2012 | 14.57 | 14.76 | 14.42 | 14.53 | 101,645 | -0.22(-1.49%) |
Jul 05, 2012 | 14.91 | 14.96 | 14.38 | 14.75 | 117,175 | -0.11(-0.74%) |
Jul 03, 2012 | 14.60 | 15.00 | 14.50 | 14.86 | 91,780 | +0.22(+1.50%) |
Jul 02, 2012 | 16.39 | 16.42 | 14.30 | 14.64 | 101,203 | -1.79(-10.89%) |
Jun 29, 2012 | 16.18 | 16.59 | 16.00 | 16.43 | 27,243 | +0.57(+3.59%) |
Jun 28, 2012 | 15.94 | 16.18 | 15.42 | 15.86 | 92,859 | -0.22(-1.37%) |
Jun 27, 2012 | 16.04 | 16.19 | 15.83 | 16.08 | 64,242 | +0.10(+0.63%) |
Jun 26, 2012 | 16.03 | 16.03 | 15.79 | 15.98 | 138,165 | -0.02(-0.12%) |
Jun 25, 2012 | 15.84 | 16.05 | 15.50 | 16.00 | 49,791 | +0.00(+0.00%) |
Jun 22, 2012 | 16.14 | 16.22 | 15.92 | 16.00 | 76,481 | -0.07(-0.44%) |
Jun 21, 2012 | 15.90 | 16.42 | 15.74 | 16.07 | 145,667 | +0.11(+0.69%) |
Jun 20, 2012 | 15.77 | 16.40 | 15.73 | 15.96 | 71,555 | +0.20(+1.27%) |
Jun 19, 2012 | 15.52 | 16.24 | 15.37 | 15.76 | 138,132 | +0.24(+1.58%) |
Jun 18, 2012 | 16.15 | 16.30 | 15.25 | 15.52 | 106,078 | -0.57(-3.57%) |
Jun 15, 2012 | 14.45 | 16.66 | 14.41 | 16.09 | 312,929 | +1.50(+10.28%) |
Jun 14, 2012 | 14.54 | 14.65 | 14.30 | 14.59 | 75,093 | +0.09(+0.62%) |
Jun 13, 2012 | 14.65 | 15.29 | 14.26 | 14.50 | 62,579 | -0.20(-1.36%) |
Jun 12, 2012 | 14.80 | 14.86 | 14.28 | 14.70 | 89,866 | -0.07(-0.47%) |
Jun 11, 2012 | 15.25 | 15.25 | 14.70 | 14.77 | 75,402 | -0.33(-2.19%) |
Jun 08, 2012 | 14.97 | 15.31 | 14.65 | 15.10 | 105,342 | +0.02(+0.13%) |
Jun 07, 2012 | 15.12 | 15.61 | 15.00 | 15.08 | 162,261 | +0.07(+0.47%) |
Jun 06, 2012 | 15.05 | 15.23 | 14.50 | 15.01 | 284,865 | -0.76(-4.82%) |
Jun 05, 2012 | 13.05 | 15.77 | 13.03 | 15.77 | 583,765 | +2.77(+21.31%) |
Jun 04, 2012 | 12.59 | 13.12 | 12.59 | 13.00 | 202,631 | +0.40(+3.17%) |