Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.68 | 15.69 | 15.25 | 15.56 | 29,137 | +0.04(+0.23%) |
Aug 30, 2012 | 15.76 | 15.80 | 15.51 | 15.53 | 14,303 | -0.27(-1.69%) |
Aug 29, 2012 | 15.60 | 15.81 | 15.37 | 15.79 | 22,963 | +0.35(+2.28%) |
Aug 27, 2012 | 15.34 | 15.53 | 15.28 | 15.44 | 7,063 | +0.17(+1.10%) |
Aug 24, 2012 | 15.34 | 15.55 | 15.21 | 15.27 | 12,838 | +0.02(+0.14%) |
Aug 23, 2012 | 15.52 | 15.52 | 15.25 | 15.25 | 30,533 | -0.23(-1.50%) |
Aug 22, 2012 | 15.70 | 15.70 | 15.32 | 15.49 | 16,800 | -0.22(-1.39%) |
Aug 21, 2012 | 15.71 | 16.02 | 15.47 | 15.70 | 36,242 | +0.03(+0.18%) |
Aug 20, 2012 | 16.09 | 16.09 | 15.46 | 15.67 | 28,744 | -0.37(-2.32%) |
Aug 17, 2012 | 15.67 | 16.05 | 15.45 | 16.05 | 42,941 | +0.37(+2.38%) |
Aug 16, 2012 | 15.63 | 15.67 | 15.22 | 15.67 | 38,438 | -0.05(-0.31%) |
Aug 15, 2012 | 15.34 | 15.75 | 15.15 | 15.72 | 15,354 | +0.29(+1.87%) |
Aug 14, 2012 | 15.53 | 15.81 | 15.30 | 15.44 | 46,670 | -0.06(-0.36%) |
Aug 13, 2012 | 15.34 | 15.54 | 15.14 | 15.49 | 11,322 | +0.18(+1.19%) |
Aug 10, 2012 | 15.55 | 15.66 | 15.05 | 15.31 | 25,105 | -0.29(-1.85%) |
Aug 09, 2012 | 15.34 | 15.82 | 14.94 | 15.60 | 52,164 | +0.31(+2.06%) |
Aug 08, 2012 | 15.74 | 16.00 | 15.19 | 15.28 | 37,101 | -0.42(-2.71%) |
Aug 07, 2012 | 15.54 | 16.09 | 15.54 | 15.71 | 41,144 | +0.24(+1.53%) |
Aug 06, 2012 | 15.32 | 15.58 | 15.19 | 15.47 | 24,758 | +0.18(+1.18%) |
Aug 03, 2012 | 15.18 | 15.31 | 14.89 | 15.29 | 32,522 | +0.40(+2.71%) |
Aug 02, 2012 | 14.85 | 15.05 | 14.73 | 14.89 | 19,518 | +0.06(+0.42%) |
Aug 01, 2012 | 15.09 | 15.15 | 14.82 | 14.82 | 39,842 | -0.17(-1.12%) |
Jul 31, 2012 | 15.14 | 15.15 | 14.77 | 14.99 | 45,711 | -0.16(-1.06%) |
Jul 30, 2012 | 15.04 | 15.15 | 14.94 | 15.15 | 23,815 | +0.06(+0.37%) |
Jul 27, 2012 | 14.98 | 15.10 | 14.80 | 15.09 | 84,512 | +0.15(+0.98%) |
Jul 26, 2012 | 15.03 | 15.03 | 14.88 | 14.95 | 23,519 | +0.02(+0.14%) |
Jul 25, 2012 | 14.99 | 15.03 | 14.73 | 14.93 | 16,189 | +0.05(+0.33%) |
Jul 24, 2012 | 14.50 | 15.03 | 14.50 | 14.88 | 19,354 | +0.49(+3.44%) |
Jul 23, 2012 | 14.63 | 14.70 | 14.27 | 14.38 | 65,096 | -0.31(-2.13%) |
Jul 20, 2012 | 14.69 | 14.81 | 14.68 | 14.70 | 17,432 | -0.06(-0.38%) |
Jul 19, 2012 | 14.80 | 14.86 | 14.70 | 14.75 | 11,420 | -0.04(-0.28%) |
Jul 18, 2012 | 14.78 | 14.97 | 14.74 | 14.80 | 17,231 | +0.07(+0.47%) |
Jul 17, 2012 | 15.03 | 15.04 | 14.72 | 14.73 | 55,809 | -0.17(-1.17%) |
Jul 16, 2012 | 14.96 | 15.14 | 14.89 | 14.90 | 26,647 | -0.17(-1.11%) |
Jul 13, 2012 | 15.08 | 15.14 | 14.83 | 15.07 | 59,029 | -0.06(-0.41%) |
Jul 12, 2012 | 14.95 | 15.14 | 14.75 | 15.13 | 29,335 | +0.17(+1.16%) |
Jul 11, 2012 | 15.05 | 15.16 | 14.87 | 14.96 | 23,706 | -0.02(-0.14%) |
Jul 10, 2012 | 15.00 | 15.10 | 14.75 | 14.98 | 22,114 | +0.01(+0.05%) |
Jul 09, 2012 | 15.03 | 15.17 | 14.85 | 14.97 | 19,719 | -0.14(-0.92%) |
Jul 06, 2012 | 14.91 | 15.16 | 14.90 | 15.11 | 19,873 | +0.07(+0.46%) |
Jul 05, 2012 | 15.09 | 15.12 | 14.81 | 15.04 | 29,300 | -0.14(-0.92%) |
Jul 03, 2012 | 14.99 | 15.18 | 14.74 | 15.18 | 7,350 | +0.11(+0.74%) |
Jul 02, 2012 | 14.98 | 15.18 | 14.65 | 15.07 | 45,649 | +0.06(+0.42%) |
Jun 29, 2012 | 15.07 | 15.12 | 14.63 | 15.00 | 58,697 | +0.23(+1.56%) |
Jun 28, 2012 | 14.87 | 15.13 | 14.61 | 14.77 | 56,914 | +0.29(+1.97%) |
Jun 27, 2012 | 14.28 | 14.69 | 14.28 | 14.49 | 49,597 | +0.17(+1.22%) |
Jun 26, 2012 | 14.54 | 14.54 | 14.08 | 14.31 | 87,240 | -0.13(-0.87%) |
Jun 25, 2012 | 14.21 | 14.52 | 13.94 | 14.44 | 69,510 | +0.07(+0.48%) |
Jun 22, 2012 | 13.60 | 14.38 | 13.60 | 14.37 | 242,552 | +0.78(+5.74%) |
Jun 21, 2012 | 13.76 | 13.90 | 13.59 | 13.59 | 28,569 | -0.10(-0.76%) |
Jun 20, 2012 | 13.74 | 13.90 | 13.68 | 13.69 | 33,722 | -0.04(-0.30%) |
Jun 19, 2012 | 13.69 | 13.74 | 13.58 | 13.74 | 47,366 | +0.06(+0.46%) |
Jun 18, 2012 | 13.58 | 13.69 | 13.43 | 13.67 | 57,019 | +0.03(+0.26%) |
Jun 15, 2012 | 13.67 | 13.67 | 13.55 | 13.64 | 38,245 | -0.01(-0.05%) |
Jun 14, 2012 | 13.38 | 13.65 | 13.38 | 13.65 | 20,883 | +0.26(+1.98%) |
Jun 13, 2012 | 13.61 | 13.65 | 13.37 | 13.38 | 24,218 | -0.20(-1.49%) |
Jun 12, 2012 | 13.53 | 13.67 | 13.47 | 13.58 | 14,466 | +0.04(+0.31%) |
Jun 11, 2012 | 13.67 | 13.67 | 13.40 | 13.54 | 22,069 | -0.13(-0.92%) |
Jun 08, 2012 | 13.51 | 13.67 | 13.44 | 13.67 | 26,252 | +0.09(+0.67%) |
Jun 07, 2012 | 13.67 | 13.67 | 13.54 | 13.58 | 26,216 | -0.08(-0.56%) |
Jun 06, 2012 | 13.58 | 13.67 | 13.50 | 13.65 | 34,603 | +0.07(+0.51%) |
Jun 05, 2012 | 13.44 | 13.64 | 13.40 | 13.58 | 18,344 | +0.13(+0.93%) |
Jun 04, 2012 | 13.19 | 13.61 | 13.19 | 13.46 | 9,749 | +0.40(+3.10%) |