Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.76 | 14.76 | 14.46 | 14.48 | 15,757 | -0.21(-1.46%) |
Aug 30, 2012 | 15.04 | 15.04 | 14.45 | 14.69 | 14,727 | -0.30(-1.97%) |
Aug 29, 2012 | 15.47 | 15.47 | 14.55 | 14.99 | 29,853 | -1.25(-7.72%) |
Aug 27, 2012 | 16.68 | 16.68 | 16.23 | 16.24 | 14,234 | -0.49(-2.91%) |
Aug 24, 2012 | 16.66 | 16.85 | 16.49 | 16.73 | 9,314 | +0.09(+0.53%) |
Aug 23, 2012 | 16.58 | 16.83 | 16.58 | 16.64 | 11,919 | +0.04(+0.22%) |
Aug 22, 2012 | 16.60 | 16.75 | 16.53 | 16.60 | 13,929 | +0.02(+0.13%) |
Aug 21, 2012 | 16.82 | 16.96 | 16.52 | 16.58 | 24,974 | -0.22(-1.32%) |
Aug 20, 2012 | 16.75 | 17.13 | 16.69 | 16.80 | 18,167 | -0.05(-0.31%) |
Aug 17, 2012 | 16.71 | 16.86 | 16.51 | 16.85 | 34,971 | +0.07(+0.44%) |
Aug 16, 2012 | 16.75 | 16.91 | 16.71 | 16.78 | 9,648 | +0.03(+0.18%) |
Aug 15, 2012 | 16.70 | 16.85 | 16.61 | 16.75 | 12,380 | +0.05(+0.31%) |
Aug 14, 2012 | 16.90 | 16.96 | 16.63 | 16.70 | 9,461 | -0.20(-1.18%) |
Aug 13, 2012 | 16.91 | 17.02 | 16.75 | 16.90 | 16,114 | -0.07(-0.39%) |
Aug 10, 2012 | 17.07 | 17.13 | 16.77 | 16.96 | 6,808 | -0.10(-0.56%) |
Aug 09, 2012 | 16.85 | 17.18 | 16.62 | 17.06 | 17,781 | +0.11(+0.65%) |
Aug 08, 2012 | 16.56 | 16.96 | 16.53 | 16.95 | 10,489 | +0.27(+1.64%) |
Aug 07, 2012 | 16.26 | 16.79 | 16.11 | 16.68 | 41,551 | +0.52(+3.20%) |
Aug 06, 2012 | 15.68 | 16.20 | 15.65 | 16.16 | 35,729 | +0.40(+2.53%) |
Aug 03, 2012 | 15.85 | 16.05 | 15.64 | 15.76 | 12,070 | -0.09(-0.56%) |
Aug 02, 2012 | 15.72 | 15.92 | 15.60 | 15.85 | 13,212 | +0.18(+1.18%) |
Aug 01, 2012 | 15.79 | 15.90 | 15.61 | 15.66 | 12,738 | -0.12(-0.75%) |
Jul 31, 2012 | 15.73 | 16.06 | 15.51 | 15.78 | 51,576 | +0.10(+0.61%) |
Jul 30, 2012 | 15.86 | 16.08 | 15.33 | 15.69 | 13,390 | -0.20(-1.25%) |
Jul 27, 2012 | 15.93 | 15.93 | 15.75 | 15.89 | 42,327 | +0.08(+0.51%) |
Jul 26, 2012 | 15.73 | 15.94 | 15.61 | 15.80 | 9,333 | +0.05(+0.33%) |
Jul 25, 2012 | 15.65 | 16.00 | 15.54 | 15.75 | 29,451 | +0.10(+0.66%) |
Jul 24, 2012 | 15.68 | 15.72 | 15.52 | 15.65 | 14,898 | -0.08(-0.52%) |
Jul 23, 2012 | 16.03 | 16.03 | 15.60 | 15.73 | 14,809 | -0.41(-2.51%) |
Jul 20, 2012 | 16.00 | 16.20 | 15.89 | 16.14 | 13,639 | +0.08(+0.51%) |
Jul 19, 2012 | 16.23 | 16.23 | 15.49 | 16.06 | 7,485 | -0.13(-0.82%) |
Jul 18, 2012 | 16.14 | 16.20 | 16.00 | 16.19 | 9,271 | -0.01(-0.05%) |
Jul 17, 2012 | 15.79 | 16.20 | 15.75 | 16.20 | 29,639 | +0.33(+2.09%) |
Jul 16, 2012 | 15.47 | 15.86 | 15.26 | 15.86 | 53,999 | +0.40(+2.58%) |
Jul 13, 2012 | 15.22 | 15.47 | 15.08 | 15.47 | 10,338 | +0.27(+1.75%) |
Jul 12, 2012 | 15.47 | 15.47 | 14.99 | 15.20 | 24,943 | -0.26(-1.67%) |
Jul 11, 2012 | 15.57 | 15.57 | 15.44 | 15.46 | 14,483 | -0.07(-0.47%) |
Jul 10, 2012 | 15.53 | 15.55 | 15.33 | 15.53 | 38,152 | +0.10(+0.62%) |
Jul 09, 2012 | 15.30 | 15.49 | 15.30 | 15.44 | 34,333 | +0.15(+0.97%) |
Jul 06, 2012 | 15.38 | 15.52 | 15.14 | 15.29 | 21,712 | -0.17(-1.10%) |
Jul 05, 2012 | 14.76 | 15.48 | 14.65 | 15.46 | 22,944 | +0.10(+0.62%) |
Jul 03, 2012 | 15.13 | 15.39 | 15.02 | 15.36 | 20,021 | +0.24(+1.56%) |
Jul 02, 2012 | 14.63 | 15.13 | 14.61 | 15.13 | 42,021 | +0.53(+3.64%) |
Jun 29, 2012 | 14.79 | 14.79 | 14.35 | 14.59 | 25,190 | -0.18(-1.25%) |
Jun 28, 2012 | 14.67 | 14.79 | 14.55 | 14.78 | 13,220 | +0.01(+0.10%) |
Jun 27, 2012 | 14.69 | 14.85 | 14.66 | 14.76 | 21,203 | +0.08(+0.55%) |
Jun 26, 2012 | 14.63 | 14.85 | 14.57 | 14.68 | 31,838 | -0.03(-0.20%) |
Jun 25, 2012 | 14.50 | 14.91 | 14.46 | 14.71 | 83,179 | +0.18(+1.22%) |
Jun 22, 2012 | 14.71 | 14.76 | 14.36 | 14.54 | 805,008 | -0.24(-1.65%) |
Jun 21, 2012 | 14.70 | 14.82 | 14.62 | 14.78 | 45,518 | +0.01(+0.10%) |
Jun 20, 2012 | 14.66 | 14.85 | 14.55 | 14.76 | 44,413 | +0.13(+0.86%) |
Jun 19, 2012 | 14.39 | 14.93 | 14.39 | 14.64 | 68,751 | +0.13(+0.86%) |
Jun 18, 2012 | 14.74 | 14.90 | 14.50 | 14.51 | 57,860 | -0.19(-1.30%) |
Jun 15, 2012 | 14.71 | 14.78 | 14.50 | 14.71 | 32,132 | -0.06(-0.40%) |
Jun 14, 2012 | 14.67 | 14.76 | 14.45 | 14.76 | 43,955 | +0.01(+0.05%) |
Jun 13, 2012 | 14.59 | 14.76 | 14.34 | 14.76 | 24,707 | +0.23(+1.57%) |
Jun 12, 2012 | 14.44 | 14.65 | 13.96 | 14.53 | 11,852 | +0.18(+1.22%) |
Jun 11, 2012 | 14.68 | 14.68 | 14.35 | 14.35 | 27,641 | -0.29(-2.00%) |
Jun 08, 2012 | 14.61 | 14.68 | 14.57 | 14.65 | 33,443 | +0.10(+0.70%) |
Jun 07, 2012 | 14.65 | 14.78 | 14.54 | 14.54 | 36,910 | -0.07(-0.45%) |
Jun 06, 2012 | 14.61 | 14.61 | 14.53 | 14.61 | 11,529 | +0.01(+0.10%) |
Jun 05, 2012 | 14.57 | 14.76 | 14.40 | 14.59 | 46,591 | -0.04(-0.25%) |
Jun 04, 2012 | 14.68 | 14.68 | 14.31 | 14.63 | 23,462 | +0.04(+0.30%) |