Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.69 | 15.70 | 15.40 | 15.60 | 750,177 | +0.11(+0.74%) |
Aug 30, 2012 | 15.63 | 15.71 | 15.44 | 15.49 | 715,370 | -0.32(-2.04%) |
Aug 29, 2012 | 16.13 | 16.37 | 15.73 | 15.81 | 1,407,789 | +0.12(+0.79%) |
Aug 27, 2012 | 16.06 | 17.01 | 15.44 | 15.69 | 3,855,596 | +0.50(+3.32%) |
Aug 24, 2012 | 14.96 | 15.30 | 14.66 | 15.18 | 861,545 | +0.24(+1.59%) |
Aug 23, 2012 | 15.10 | 15.42 | 14.81 | 14.95 | 771,631 | -0.22(-1.44%) |
Aug 22, 2012 | 15.31 | 15.48 | 15.06 | 15.16 | 588,037 | -0.27(-1.72%) |
Aug 21, 2012 | 15.33 | 15.58 | 15.23 | 15.43 | 1,092,372 | +0.19(+1.25%) |
Aug 20, 2012 | 15.43 | 15.53 | 15.11 | 15.24 | 884,392 | -0.26(-1.66%) |
Aug 17, 2012 | 15.44 | 15.64 | 15.20 | 15.50 | 1,294,396 | +0.08(+0.49%) |
Aug 16, 2012 | 15.20 | 15.53 | 15.19 | 15.42 | 1,383,770 | +0.27(+1.76%) |
Aug 15, 2012 | 14.65 | 15.20 | 14.56 | 15.15 | 1,015,416 | +0.49(+3.37%) |
Aug 14, 2012 | 14.93 | 14.99 | 14.58 | 14.66 | 947,895 | -0.19(-1.28%) |
Aug 13, 2012 | 14.56 | 14.92 | 14.48 | 14.85 | 993,300 | +0.20(+1.36%) |
Aug 10, 2012 | 14.71 | 14.90 | 14.56 | 14.65 | 565,275 | -0.27(-1.78%) |
Aug 09, 2012 | 14.55 | 14.92 | 14.50 | 14.92 | 1,171,167 | +0.32(+2.21%) |
Aug 08, 2012 | 14.52 | 14.78 | 14.47 | 14.59 | 1,004,659 | -0.09(-0.58%) |
Aug 07, 2012 | 14.73 | 14.76 | 14.36 | 14.68 | 1,926,843 | +0.21(+1.45%) |
Aug 06, 2012 | 14.49 | 14.73 | 14.23 | 14.47 | 2,063,136 | +0.06(+0.40%) |
Aug 03, 2012 | 14.87 | 14.95 | 14.28 | 14.41 | 2,552,643 | -0.29(-2.00%) |
Aug 02, 2012 | 13.70 | 15.37 | 13.47 | 14.71 | 4,764,421 | +1.31(+9.79%) |
Aug 01, 2012 | 13.79 | 13.87 | 13.35 | 13.40 | 2,269,497 | -0.26(-1.88%) |
Jul 31, 2012 | 14.02 | 14.33 | 13.60 | 13.65 | 1,719,942 | -0.38(-2.71%) |
Jul 30, 2012 | 13.90 | 14.10 | 13.45 | 14.03 | 1,621,947 | +0.14(+1.03%) |
Jul 27, 2012 | 12.80 | 14.03 | 12.70 | 13.89 | 2,355,626 | +1.23(+9.68%) |
Jul 26, 2012 | 12.64 | 12.79 | 12.21 | 12.66 | 1,122,411 | +0.30(+2.46%) |
Jul 25, 2012 | 12.69 | 12.84 | 12.28 | 12.36 | 2,095,450 | -0.38(-2.98%) |
Jul 24, 2012 | 13.61 | 13.63 | 12.57 | 12.74 | 3,507,841 | -0.73(-5.43%) |
Jul 23, 2012 | 13.39 | 13.60 | 13.22 | 13.47 | 951,654 | -0.26(-1.90%) |
Jul 20, 2012 | 13.84 | 13.95 | 13.53 | 13.73 | 1,373,015 | -0.28(-1.97%) |
Jul 19, 2012 | 14.57 | 14.60 | 13.91 | 14.01 | 1,607,013 | -0.51(-3.50%) |
Jul 18, 2012 | 14.55 | 14.86 | 14.44 | 14.52 | 1,425,970 | -0.10(-0.72%) |
Jul 17, 2012 | 14.35 | 14.67 | 14.03 | 14.62 | 845,154 | +0.37(+2.60%) |
Jul 16, 2012 | 14.39 | 14.40 | 14.03 | 14.25 | 922,186 | -0.24(-1.64%) |
Jul 13, 2012 | 14.22 | 14.62 | 14.19 | 14.49 | 708,804 | +0.29(+2.01%) |
Jul 12, 2012 | 14.15 | 14.32 | 14.01 | 14.20 | 1,532,857 | -0.17(-1.19%) |
Jul 11, 2012 | 14.32 | 14.60 | 14.24 | 14.38 | 1,419,875 | +0.14(+1.00%) |
Jul 10, 2012 | 14.88 | 14.94 | 14.12 | 14.23 | 1,323,466 | -0.53(-3.60%) |
Jul 09, 2012 | 15.04 | 15.10 | 14.60 | 14.76 | 1,368,968 | -0.36(-2.39%) |
Jul 06, 2012 | 15.22 | 15.44 | 14.98 | 15.13 | 1,086,253 | -0.31(-2.03%) |
Jul 05, 2012 | 15.29 | 15.59 | 15.08 | 15.44 | 1,336,327 | +0.05(+0.31%) |
Jul 03, 2012 | 14.58 | 15.39 | 14.57 | 15.39 | 1,237,051 | +0.79(+5.40%) |
Jul 02, 2012 | 14.43 | 14.63 | 14.16 | 14.60 | 1,037,634 | +0.16(+1.12%) |
Jun 29, 2012 | 14.24 | 14.44 | 14.17 | 14.44 | 1,516,184 | +0.57(+4.11%) |
Jun 28, 2012 | 13.51 | 13.92 | 13.37 | 13.87 | 994,870 | +0.19(+1.39%) |
Jun 27, 2012 | 13.43 | 13.73 | 13.36 | 13.68 | 962,472 | +0.31(+2.35%) |
Jun 26, 2012 | 13.36 | 13.55 | 13.11 | 13.37 | 1,490,390 | +0.00(+0.00%) |
Jun 25, 2012 | 13.58 | 13.71 | 13.18 | 13.37 | 1,049,037 | -0.41(-2.97%) |
Jun 22, 2012 | 13.96 | 13.99 | 13.59 | 13.78 | 2,058,823 | -0.10(-0.68%) |
Jun 21, 2012 | 14.07 | 14.22 | 13.79 | 13.87 | 2,270,075 | -0.26(-1.82%) |
Jun 20, 2012 | 14.17 | 14.27 | 13.96 | 14.13 | 1,437,968 | -0.08(-0.54%) |
Jun 19, 2012 | 13.63 | 14.43 | 13.63 | 14.20 | 2,638,305 | +0.62(+4.55%) |
Jun 18, 2012 | 13.09 | 13.62 | 12.94 | 13.59 | 2,128,726 | +0.26(+1.92%) |
Jun 15, 2012 | 12.69 | 13.37 | 12.67 | 13.33 | 2,489,980 | +0.61(+4.78%) |
Jun 14, 2012 | 12.35 | 12.77 | 12.09 | 12.72 | 1,988,941 | +0.38(+3.08%) |
Jun 13, 2012 | 12.49 | 12.88 | 12.25 | 12.34 | 3,475,207 | -0.21(-1.67%) |
Jun 12, 2012 | 12.74 | 12.74 | 12.34 | 12.55 | 2,055,801 | -0.13(-1.05%) |
Jun 11, 2012 | 13.00 | 13.12 | 12.62 | 12.68 | 2,282,400 | -0.10(-0.74%) |
Jun 08, 2012 | 12.68 | 12.93 | 12.35 | 12.78 | 2,023,073 | +0.08(+0.60%) |
Jun 07, 2012 | 13.34 | 13.62 | 12.66 | 12.70 | 4,025,872 | -0.22(-1.69%) |
Jun 06, 2012 | 13.00 | 13.25 | 12.86 | 12.92 | 1,943,412 | +0.08(+0.59%) |
Jun 05, 2012 | 12.43 | 12.97 | 12.32 | 12.85 | 2,151,673 | +0.36(+2.89%) |
Jun 04, 2012 | 12.74 | 12.87 | 12.22 | 12.48 | 1,540,569 | -0.23(-1.79%) |