Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.17 | 17.38 | 17.03 | 17.28 | 611,099 | +0.63(+3.78%) |
Aug 30, 2012 | 16.87 | 16.89 | 16.64 | 16.65 | 237,961 | -0.36(-2.14%) |
Aug 29, 2012 | 17.02 | 17.04 | 16.93 | 17.01 | 315,080 | -0.05(-0.27%) |
Aug 27, 2012 | 17.08 | 17.19 | 17.05 | 17.06 | 611,975 | +0.10(+0.59%) |
Aug 24, 2012 | 16.71 | 17.07 | 16.67 | 16.96 | 596,702 | +0.11(+0.67%) |
Aug 23, 2012 | 16.82 | 16.97 | 16.66 | 16.85 | 715,782 | -0.26(-1.51%) |
Aug 22, 2012 | 16.99 | 17.12 | 16.89 | 17.10 | 431,970 | -0.12(-0.69%) |
Aug 21, 2012 | 17.13 | 17.41 | 17.13 | 17.22 | 623,271 | +0.11(+0.66%) |
Aug 20, 2012 | 17.01 | 17.12 | 16.85 | 17.11 | 1,056,982 | -0.11(-0.65%) |
Aug 17, 2012 | 17.28 | 17.30 | 17.12 | 17.22 | 818,873 | +0.24(+1.40%) |
Aug 16, 2012 | 16.52 | 17.06 | 16.51 | 16.99 | 2,261,511 | +0.85(+5.29%) |
Aug 15, 2012 | 16.10 | 16.17 | 16.07 | 16.13 | 354,556 | +0.05(+0.33%) |
Aug 14, 2012 | 16.15 | 16.19 | 16.04 | 16.08 | 309,987 | +0.07(+0.45%) |
Aug 13, 2012 | 16.05 | 16.17 | 15.87 | 16.01 | 318,059 | +0.02(+0.12%) |
Aug 10, 2012 | 15.87 | 16.00 | 15.78 | 15.99 | 575,631 | -0.04(-0.25%) |
Aug 09, 2012 | 16.01 | 16.13 | 15.95 | 16.03 | 424,764 | -0.20(-1.22%) |
Aug 08, 2012 | 16.06 | 16.26 | 16.04 | 16.22 | 279,326 | -0.13(-0.81%) |
Aug 07, 2012 | 16.34 | 16.49 | 16.31 | 16.36 | 719,931 | +0.39(+2.45%) |
Aug 06, 2012 | 15.75 | 16.07 | 15.73 | 15.97 | 1,061,976 | +0.62(+4.05%) |
Aug 03, 2012 | 14.98 | 15.42 | 14.92 | 15.34 | 802,146 | +1.06(+7.41%) |
Aug 02, 2012 | 14.37 | 14.71 | 14.10 | 14.29 | 971,083 | -0.85(-5.64%) |
Aug 01, 2012 | 15.17 | 15.28 | 15.09 | 15.14 | 707,351 | -0.02(-0.13%) |
Jul 31, 2012 | 15.20 | 15.30 | 15.13 | 15.16 | 739,603 | -0.13(-0.87%) |
Jul 30, 2012 | 15.13 | 15.32 | 15.09 | 15.29 | 510,596 | +0.13(+0.87%) |
Jul 27, 2012 | 14.58 | 15.26 | 14.58 | 15.16 | 1,292,846 | +0.87(+6.11%) |
Jul 26, 2012 | 14.17 | 14.39 | 14.14 | 14.29 | 992,712 | +0.95(+7.15%) |
Jul 25, 2012 | 13.43 | 13.47 | 13.28 | 13.33 | 847,161 | +0.13(+0.95%) |
Jul 24, 2012 | 13.51 | 13.51 | 13.06 | 13.21 | 1,993,948 | -0.56(-4.08%) |
Jul 23, 2012 | 13.55 | 13.85 | 13.45 | 13.77 | 2,121,438 | -0.20(-1.42%) |
Jul 20, 2012 | 14.11 | 14.24 | 13.90 | 13.97 | 2,291,697 | -1.01(-6.76%) |
Jul 19, 2012 | 14.98 | 15.04 | 14.85 | 14.98 | 801,674 | +0.05(+0.31%) |
Jul 18, 2012 | 14.76 | 14.95 | 14.76 | 14.93 | 899,932 | -0.01(-0.04%) |
Jul 17, 2012 | 15.00 | 15.01 | 14.66 | 14.94 | 262,015 | +0.13(+0.85%) |
Jul 16, 2012 | 14.77 | 14.86 | 14.61 | 14.82 | 460,115 | -0.24(-1.63%) |
Jul 13, 2012 | 14.85 | 15.11 | 14.85 | 15.06 | 450,113 | +0.15(+0.98%) |
Jul 12, 2012 | 14.88 | 14.94 | 14.74 | 14.91 | 518,829 | -0.34(-2.26%) |
Jul 11, 2012 | 15.21 | 15.36 | 15.16 | 15.26 | 851,238 | +0.30(+1.99%) |
Jul 10, 2012 | 15.33 | 15.34 | 14.92 | 14.96 | 427,923 | -0.17(-1.09%) |
Jul 09, 2012 | 15.13 | 15.15 | 14.99 | 15.13 | 490,771 | -0.10(-0.65%) |
Jul 06, 2012 | 15.30 | 15.32 | 15.07 | 15.23 | 928,087 | -0.54(-3.40%) |
Jul 05, 2012 | 15.83 | 15.85 | 15.68 | 15.76 | 1,189,774 | -0.80(-4.83%) |
Jul 03, 2012 | 16.34 | 16.58 | 16.32 | 16.56 | 662,443 | +0.13(+0.81%) |
Jul 02, 2012 | 16.31 | 16.45 | 16.19 | 16.43 | 664,411 | +0.02(+0.12%) |
Jun 29, 2012 | 16.11 | 16.46 | 16.07 | 16.41 | 3,184,410 | +1.11(+7.27%) |
Jun 28, 2012 | 15.10 | 15.30 | 15.01 | 15.30 | 675,510 | +0.17(+1.14%) |
Jun 27, 2012 | 14.87 | 15.18 | 14.82 | 15.13 | 711,047 | +0.24(+1.60%) |
Jun 26, 2012 | 15.00 | 15.05 | 14.74 | 14.89 | 487,573 | -0.17(-1.14%) |
Jun 25, 2012 | 15.23 | 15.23 | 14.99 | 15.06 | 922,909 | -0.79(-4.97%) |
Jun 22, 2012 | 15.97 | 15.97 | 15.69 | 15.85 | 1,001,425 | +0.66(+4.31%) |
Jun 21, 2012 | 15.90 | 15.92 | 15.19 | 15.19 | 1,519,905 | -0.42(-2.69%) |
Jun 20, 2012 | 15.48 | 15.74 | 15.40 | 15.61 | 1,299,043 | +0.28(+1.85%) |
Jun 19, 2012 | 15.17 | 15.44 | 15.12 | 15.33 | 1,646,749 | +0.49(+3.29%) |
Jun 18, 2012 | 14.96 | 15.01 | 14.80 | 14.84 | 1,764,323 | -0.55(-3.59%) |
Jun 15, 2012 | 15.30 | 15.44 | 15.20 | 15.39 | 2,058,929 | +0.05(+0.34%) |
Jun 14, 2012 | 15.18 | 15.47 | 15.13 | 15.34 | 2,759,376 | +0.26(+1.71%) |
Jun 13, 2012 | 14.98 | 15.21 | 14.94 | 15.09 | 965,209 | +0.11(+0.73%) |
Jun 12, 2012 | 14.93 | 15.01 | 14.65 | 14.98 | 2,001,725 | +0.24(+1.66%) |
Jun 11, 2012 | 15.31 | 15.33 | 14.70 | 14.73 | 1,808,917 | -0.35(-2.30%) |
Jun 08, 2012 | 14.77 | 15.12 | 14.72 | 15.08 | 1,257,310 | +0.37(+2.54%) |
Jun 07, 2012 | 14.99 | 15.02 | 14.68 | 14.71 | 1,820,338 | -0.14(-0.91%) |
Jun 06, 2012 | 14.43 | 14.86 | 14.42 | 14.84 | 2,709,266 | +0.58(+4.06%) |
Jun 05, 2012 | 14.26 | 14.41 | 14.17 | 14.26 | 1,240,885 | +0.01(+0.04%) |
Jun 04, 2012 | 14.20 | 14.30 | 14.15 | 14.26 | 2,251,381 | +0.60(+4.38%) |