Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.55 | 14.55 | 14.19 | 14.47 | 155,560 | +0.10(+0.70%) |
Aug 30, 2012 | 14.75 | 14.80 | 14.35 | 14.37 | 95,655 | -0.45(-3.01%) |
Aug 29, 2012 | 14.92 | 15.07 | 14.77 | 14.81 | 162,756 | -0.17(-1.16%) |
Aug 27, 2012 | 15.13 | 15.50 | 14.90 | 14.99 | 122,511 | -0.06(-0.40%) |
Aug 24, 2012 | 15.10 | 15.20 | 14.87 | 15.05 | 121,359 | -0.13(-0.88%) |
Aug 23, 2012 | 15.45 | 15.61 | 14.90 | 15.18 | 226,801 | -0.27(-1.73%) |
Aug 22, 2012 | 15.75 | 15.99 | 15.45 | 15.45 | 238,837 | -0.13(-0.86%) |
Aug 21, 2012 | 15.77 | 16.05 | 14.86 | 15.58 | 513,643 | -0.15(-0.93%) |
Aug 20, 2012 | 15.88 | 15.88 | 15.41 | 15.73 | 95,358 | -0.16(-1.01%) |
Aug 17, 2012 | 15.73 | 15.89 | 15.48 | 15.89 | 87,558 | +0.19(+1.19%) |
Aug 16, 2012 | 15.43 | 15.83 | 15.20 | 15.70 | 83,224 | +0.23(+1.51%) |
Aug 15, 2012 | 15.42 | 15.50 | 15.23 | 15.47 | 56,410 | +0.02(+0.13%) |
Aug 14, 2012 | 15.18 | 15.50 | 15.06 | 15.45 | 116,103 | +0.43(+2.84%) |
Aug 13, 2012 | 14.83 | 15.03 | 14.47 | 15.02 | 81,252 | +0.13(+0.90%) |
Aug 10, 2012 | 15.32 | 15.33 | 14.81 | 14.89 | 63,181 | -0.42(-2.74%) |
Aug 09, 2012 | 15.26 | 15.49 | 15.19 | 15.31 | 133,111 | -0.01(-0.09%) |
Aug 08, 2012 | 15.62 | 15.62 | 15.16 | 15.32 | 145,587 | -0.40(-2.54%) |
Aug 07, 2012 | 15.95 | 16.15 | 15.69 | 15.72 | 188,865 | -0.04(-0.25%) |
Aug 06, 2012 | 15.47 | 16.23 | 15.47 | 15.76 | 293,848 | +0.39(+2.52%) |
Aug 03, 2012 | 15.03 | 15.44 | 14.70 | 15.37 | 161,754 | +0.54(+3.64%) |
Aug 02, 2012 | 14.27 | 14.87 | 14.09 | 14.83 | 234,225 | +0.43(+3.01%) |
Aug 01, 2012 | 15.17 | 15.49 | 14.36 | 14.40 | 242,166 | -0.67(-4.42%) |
Jul 31, 2012 | 15.07 | 15.47 | 14.77 | 15.07 | 328,171 | -0.13(-0.88%) |
Jul 30, 2012 | 15.09 | 15.86 | 14.95 | 15.20 | 374,478 | +0.19(+1.29%) |
Jul 27, 2012 | 14.60 | 15.45 | 14.24 | 15.01 | 549,217 | +2.47(+19.73%) |
Jul 26, 2012 | 12.44 | 12.62 | 12.33 | 12.53 | 132,895 | +0.30(+2.45%) |
Jul 25, 2012 | 12.24 | 12.33 | 12.10 | 12.23 | 94,446 | +0.05(+0.44%) |
Jul 24, 2012 | 12.42 | 12.42 | 12.03 | 12.18 | 141,162 | -0.21(-1.67%) |
Jul 23, 2012 | 12.57 | 12.57 | 12.33 | 12.39 | 106,179 | -0.49(-3.83%) |
Jul 20, 2012 | 13.23 | 13.25 | 12.85 | 12.88 | 91,716 | -0.42(-3.16%) |
Jul 19, 2012 | 13.41 | 13.41 | 13.15 | 13.30 | 91,599 | -0.11(-0.80%) |
Jul 18, 2012 | 13.05 | 13.41 | 13.05 | 13.41 | 139,882 | +0.35(+2.71%) |
Jul 17, 2012 | 13.33 | 13.43 | 12.98 | 13.05 | 166,927 | -0.23(-1.76%) |
Jul 16, 2012 | 13.35 | 13.35 | 13.05 | 13.29 | 144,171 | -0.06(-0.45%) |
Jul 13, 2012 | 13.27 | 13.38 | 13.21 | 13.35 | 238,242 | +0.12(+0.91%) |
Jul 12, 2012 | 13.67 | 13.67 | 13.05 | 13.23 | 216,855 | -0.57(-4.11%) |
Jul 11, 2012 | 13.84 | 14.00 | 13.63 | 13.79 | 215,610 | +0.03(+0.24%) |
Jul 10, 2012 | 14.23 | 14.23 | 13.69 | 13.76 | 227,073 | -0.41(-2.87%) |
Jul 09, 2012 | 14.16 | 14.19 | 14.03 | 14.17 | 109,840 | -0.05(-0.37%) |
Jul 06, 2012 | 14.19 | 14.29 | 14.16 | 14.22 | 226,920 | -0.11(-0.79%) |
Jul 05, 2012 | 14.25 | 14.34 | 14.23 | 14.33 | 305,647 | +0.03(+0.23%) |
Jul 03, 2012 | 14.30 | 14.33 | 14.18 | 14.30 | 103,455 | +0.00(+0.00%) |
Jul 02, 2012 | 14.61 | 14.67 | 13.99 | 14.30 | 311,133 | -0.29(-2.01%) |
Jun 29, 2012 | 14.20 | 14.81 | 13.95 | 14.59 | 252,013 | +0.73(+5.29%) |
Jun 28, 2012 | 13.92 | 14.06 | 13.41 | 13.86 | 146,377 | -0.23(-1.66%) |
Jun 27, 2012 | 14.12 | 14.40 | 14.00 | 14.09 | 86,074 | -0.02(-0.14%) |
Jun 26, 2012 | 14.21 | 14.30 | 13.91 | 14.11 | 75,835 | -0.03(-0.24%) |
Jun 25, 2012 | 14.25 | 14.40 | 14.07 | 14.15 | 127,668 | -0.32(-2.21%) |
Jun 22, 2012 | 14.41 | 14.67 | 14.37 | 14.47 | 321,679 | +0.11(+0.74%) |
Jun 21, 2012 | 14.89 | 15.10 | 14.06 | 14.36 | 148,927 | -0.56(-3.75%) |
Jun 20, 2012 | 15.21 | 15.35 | 14.73 | 14.92 | 119,866 | -0.26(-1.71%) |
Jun 19, 2012 | 14.49 | 15.45 | 14.49 | 15.18 | 332,916 | +0.78(+5.42%) |
Jun 18, 2012 | 14.25 | 14.55 | 14.08 | 14.40 | 149,094 | -0.07(-0.51%) |
Jun 15, 2012 | 14.67 | 14.67 | 14.19 | 14.47 | 219,313 | -0.09(-0.60%) |
Jun 14, 2012 | 14.14 | 14.89 | 14.14 | 14.56 | 212,262 | +0.45(+3.17%) |
Jun 13, 2012 | 14.25 | 14.45 | 13.97 | 14.11 | 141,199 | -0.14(-0.98%) |
Jun 12, 2012 | 14.30 | 14.66 | 13.95 | 14.25 | 152,809 | -0.05(-0.33%) |
Jun 11, 2012 | 14.18 | 14.34 | 13.91 | 14.30 | 219,450 | +0.34(+2.44%) |
Jun 08, 2012 | 13.60 | 14.10 | 13.60 | 13.96 | 212,338 | +0.35(+2.60%) |
Jun 07, 2012 | 14.29 | 14.29 | 13.43 | 13.61 | 228,033 | -0.41(-2.90%) |
Jun 06, 2012 | 13.26 | 14.07 | 13.26 | 14.01 | 202,738 | +0.87(+6.65%) |
Jun 05, 2012 | 12.88 | 13.24 | 12.88 | 13.14 | 163,050 | +0.13(+1.02%) |
Jun 04, 2012 | 13.58 | 13.75 | 12.77 | 13.01 | 304,524 | -0.54(-3.99%) |