Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.15 | 16.22 | 15.86 | 16.22 | 2,308,320 | +0.11(+0.69%) |
Aug 30, 2012 | 16.09 | 16.13 | 16.00 | 16.11 | 182,862 | -0.03(-0.16%) |
Aug 29, 2012 | 16.11 | 16.17 | 16.00 | 16.13 | 270,219 | +0.08(+0.53%) |
Aug 27, 2012 | 15.93 | 16.08 | 15.88 | 16.05 | 826,907 | +0.21(+1.36%) |
Aug 24, 2012 | 15.72 | 15.85 | 15.67 | 15.83 | 310,850 | +0.07(+0.45%) |
Aug 23, 2012 | 15.84 | 15.91 | 15.73 | 15.76 | 261,668 | -0.12(-0.74%) |
Aug 22, 2012 | 15.77 | 15.96 | 15.73 | 15.88 | 739,693 | +0.06(+0.37%) |
Aug 21, 2012 | 15.80 | 15.90 | 15.75 | 15.82 | 347,561 | +0.04(+0.25%) |
Aug 20, 2012 | 15.82 | 15.83 | 15.68 | 15.78 | 347,543 | -0.07(-0.41%) |
Aug 17, 2012 | 15.67 | 15.85 | 15.67 | 15.84 | 226,796 | +0.12(+0.75%) |
Aug 16, 2012 | 15.61 | 15.73 | 15.49 | 15.73 | 364,042 | +0.10(+0.62%) |
Aug 15, 2012 | 15.53 | 15.66 | 15.45 | 15.63 | 374,004 | +0.10(+0.67%) |
Aug 14, 2012 | 15.56 | 15.63 | 15.45 | 15.53 | 422,172 | +0.01(+0.04%) |
Aug 13, 2012 | 15.43 | 15.58 | 15.37 | 15.52 | 317,708 | +0.07(+0.42%) |
Aug 10, 2012 | 15.48 | 15.54 | 15.40 | 15.45 | 344,042 | -0.03(-0.21%) |
Aug 09, 2012 | 15.49 | 15.60 | 15.46 | 15.49 | 354,546 | -0.01(-0.04%) |
Aug 08, 2012 | 15.51 | 15.61 | 15.47 | 15.49 | 556,964 | -0.03(-0.21%) |
Aug 07, 2012 | 15.69 | 15.76 | 15.53 | 15.53 | 332,181 | -0.10(-0.67%) |
Aug 06, 2012 | 15.75 | 15.79 | 15.62 | 15.63 | 238,219 | -0.08(-0.54%) |
Aug 03, 2012 | 15.70 | 15.84 | 15.68 | 15.71 | 312,206 | +0.16(+1.00%) |
Aug 02, 2012 | 15.47 | 15.60 | 15.47 | 15.56 | 351,142 | -0.01(-0.04%) |
Aug 01, 2012 | 15.62 | 15.75 | 15.53 | 15.56 | 545,446 | -0.03(-0.17%) |
Jul 31, 2012 | 15.55 | 15.66 | 15.54 | 15.59 | 800,514 | +0.02(+0.13%) |
Jul 30, 2012 | 15.38 | 15.62 | 15.30 | 15.57 | 784,649 | +0.23(+1.53%) |
Jul 27, 2012 | 15.18 | 15.45 | 15.17 | 15.34 | 899,894 | +0.18(+1.16%) |
Jul 26, 2012 | 15.29 | 15.47 | 15.05 | 15.16 | 1,211,807 | +0.05(+0.34%) |
Jul 25, 2012 | 15.26 | 15.49 | 14.98 | 15.11 | 693,426 | +0.02(+0.13%) |
Jul 24, 2012 | 15.15 | 15.15 | 14.98 | 15.09 | 322,538 | -0.01(-0.09%) |
Jul 23, 2012 | 15.04 | 15.12 | 15.00 | 15.10 | 233,645 | -0.14(-0.90%) |
Jul 20, 2012 | 15.20 | 15.28 | 15.09 | 15.24 | 321,682 | -0.08(-0.51%) |
Jul 19, 2012 | 15.53 | 15.53 | 15.27 | 15.32 | 110,239 | -0.18(-1.18%) |
Jul 18, 2012 | 15.42 | 15.53 | 15.42 | 15.50 | 275,447 | +0.00(+0.00%) |
Jul 17, 2012 | 15.51 | 15.55 | 15.30 | 15.50 | 453,862 | +0.07(+0.42%) |
Jul 16, 2012 | 15.33 | 15.45 | 15.28 | 15.43 | 295,655 | +0.09(+0.59%) |
Jul 13, 2012 | 15.33 | 15.45 | 15.28 | 15.34 | 303,016 | +0.07(+0.43%) |
Jul 12, 2012 | 15.22 | 15.38 | 15.17 | 15.28 | 670,578 | -0.01(-0.04%) |
Jul 11, 2012 | 15.38 | 15.41 | 15.25 | 15.28 | 236,786 | -0.07(-0.47%) |
Jul 10, 2012 | 15.65 | 15.65 | 15.30 | 15.36 | 445,538 | -0.16(-1.01%) |
Jul 09, 2012 | 15.40 | 15.53 | 15.36 | 15.51 | 289,321 | +0.05(+0.29%) |
Jul 06, 2012 | 15.30 | 15.49 | 15.30 | 15.47 | 146,897 | +0.00(+0.00%) |
Jul 05, 2012 | 15.47 | 15.62 | 15.38 | 15.47 | 134,810 | -0.05(-0.29%) |
Jul 03, 2012 | 15.33 | 15.54 | 15.33 | 15.51 | 317,218 | +0.13(+0.85%) |
Jul 02, 2012 | 15.20 | 15.40 | 15.10 | 15.38 | 442,359 | +0.29(+1.90%) |
Jun 29, 2012 | 15.06 | 15.10 | 14.99 | 15.10 | 414,694 | +0.27(+1.80%) |
Jun 28, 2012 | 14.66 | 14.83 | 14.56 | 14.83 | 310,454 | +0.11(+0.75%) |
Jun 27, 2012 | 14.66 | 14.82 | 14.65 | 14.72 | 476,512 | +0.10(+0.71%) |
Jun 26, 2012 | 14.70 | 14.78 | 14.58 | 14.61 | 622,050 | -0.05(-0.31%) |
Jun 25, 2012 | 14.54 | 14.71 | 14.50 | 14.66 | 314,280 | -0.05(-0.31%) |
Jun 22, 2012 | 14.82 | 14.84 | 14.66 | 14.70 | 2,184,155 | -0.01(-0.09%) |
Jun 21, 2012 | 14.85 | 14.90 | 14.65 | 14.72 | 603,170 | -0.12(-0.78%) |
Jun 20, 2012 | 14.86 | 14.96 | 14.78 | 14.83 | 255,495 | -0.03(-0.17%) |
Jun 19, 2012 | 14.81 | 14.96 | 14.79 | 14.86 | 511,066 | +0.06(+0.44%) |
Jun 18, 2012 | 14.69 | 14.94 | 14.65 | 14.79 | 271,156 | +0.03(+0.17%) |
Jun 15, 2012 | 14.79 | 14.80 | 14.72 | 14.77 | 572,630 | +0.02(+0.13%) |
Jun 14, 2012 | 14.48 | 14.79 | 14.48 | 14.75 | 362,078 | +0.25(+1.69%) |
Jun 13, 2012 | 14.63 | 14.66 | 14.41 | 14.50 | 882,471 | -0.15(-1.01%) |
Jun 12, 2012 | 14.51 | 14.65 | 14.39 | 14.65 | 270,808 | +0.19(+1.34%) |
Jun 11, 2012 | 14.94 | 14.99 | 14.45 | 14.46 | 383,432 | -0.34(-2.27%) |
Jun 08, 2012 | 14.66 | 14.86 | 14.66 | 14.79 | 261,197 | +0.10(+0.70%) |
Jun 07, 2012 | 14.97 | 14.99 | 14.69 | 14.69 | 526,495 | -0.12(-0.79%) |
Jun 06, 2012 | 14.58 | 14.81 | 14.48 | 14.81 | 518,304 | +0.35(+2.41%) |
Jun 05, 2012 | 14.16 | 14.48 | 14.12 | 14.46 | 573,845 | +0.26(+1.87%) |
Jun 04, 2012 | 14.30 | 14.37 | 14.14 | 14.19 | 715,632 | -0.01(-0.09%) |