Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.26 | 13.26 | 12.93 | 13.12 | 477,551 | -0.02(-0.11%) |
Aug 30, 2012 | 13.16 | 13.20 | 13.03 | 13.14 | 219,683 | -0.11(-0.85%) |
Aug 29, 2012 | 13.20 | 13.32 | 13.12 | 13.25 | 444,758 | +0.05(+0.40%) |
Aug 27, 2012 | 13.37 | 13.43 | 13.15 | 13.20 | 384,610 | -0.17(-1.24%) |
Aug 24, 2012 | 14.16 | 14.18 | 13.30 | 13.36 | 831,824 | -0.91(-6.36%) |
Aug 23, 2012 | 13.75 | 14.74 | 13.38 | 14.27 | 2,502,764 | +1.16(+8.88%) |
Aug 22, 2012 | 13.39 | 13.47 | 13.05 | 13.11 | 724,744 | -0.30(-2.25%) |
Aug 21, 2012 | 13.45 | 13.73 | 13.33 | 13.41 | 472,843 | -0.03(-0.22%) |
Aug 20, 2012 | 13.44 | 13.49 | 13.29 | 13.44 | 243,220 | -0.08(-0.61%) |
Aug 17, 2012 | 13.22 | 13.54 | 13.22 | 13.52 | 496,095 | +0.25(+1.87%) |
Aug 16, 2012 | 12.98 | 13.36 | 12.98 | 13.27 | 855,562 | +0.24(+1.85%) |
Aug 15, 2012 | 13.06 | 13.14 | 12.91 | 13.03 | 769,517 | -0.07(-0.52%) |
Aug 14, 2012 | 13.24 | 13.30 | 13.01 | 13.10 | 731,246 | -0.06(-0.49%) |
Aug 13, 2012 | 13.14 | 13.28 | 13.05 | 13.16 | 587,719 | -0.08(-0.57%) |
Aug 10, 2012 | 13.51 | 13.56 | 13.07 | 13.24 | 574,124 | -0.33(-2.41%) |
Aug 09, 2012 | 13.38 | 13.72 | 13.37 | 13.57 | 558,628 | +0.16(+1.21%) |
Aug 08, 2012 | 13.82 | 13.86 | 13.29 | 13.40 | 522,436 | -0.51(-3.65%) |
Aug 07, 2012 | 13.79 | 14.07 | 13.79 | 13.91 | 713,456 | +0.27(+2.02%) |
Aug 06, 2012 | 13.78 | 14.05 | 13.63 | 13.64 | 534,595 | -0.09(-0.69%) |
Aug 03, 2012 | 13.33 | 13.98 | 13.33 | 13.73 | 497,667 | +0.63(+4.77%) |
Aug 02, 2012 | 12.90 | 13.21 | 12.88 | 13.11 | 557,096 | +0.22(+1.72%) |
Aug 01, 2012 | 13.58 | 13.64 | 12.88 | 12.88 | 1,079,253 | -0.56(-4.15%) |
Jul 31, 2012 | 13.73 | 13.79 | 13.41 | 13.44 | 405,584 | -0.32(-2.33%) |
Jul 30, 2012 | 13.94 | 14.05 | 13.69 | 13.76 | 201,654 | -0.10(-0.73%) |
Jul 27, 2012 | 13.55 | 13.91 | 13.46 | 13.86 | 296,990 | +0.37(+2.71%) |
Jul 26, 2012 | 13.71 | 13.81 | 13.35 | 13.50 | 192,594 | +0.00(+0.00%) |
Jul 25, 2012 | 13.61 | 13.79 | 13.27 | 13.50 | 302,056 | -0.02(-0.14%) |
Jul 24, 2012 | 14.14 | 14.14 | 13.51 | 13.52 | 636,696 | -0.57(-4.01%) |
Jul 23, 2012 | 14.26 | 14.26 | 14.02 | 14.08 | 279,975 | -0.35(-2.43%) |
Jul 20, 2012 | 14.52 | 14.78 | 14.43 | 14.43 | 259,425 | -0.24(-1.62%) |
Jul 19, 2012 | 14.77 | 14.77 | 14.60 | 14.67 | 180,895 | -0.02(-0.13%) |
Jul 18, 2012 | 14.71 | 14.81 | 14.62 | 14.69 | 411,418 | -0.11(-0.71%) |
Jul 17, 2012 | 14.86 | 14.96 | 14.60 | 14.79 | 280,758 | +0.01(+0.05%) |
Jul 16, 2012 | 15.03 | 15.11 | 14.69 | 14.79 | 175,297 | -0.29(-1.90%) |
Jul 13, 2012 | 14.68 | 15.13 | 14.68 | 15.07 | 322,661 | +0.40(+2.72%) |
Jul 12, 2012 | 14.51 | 14.73 | 14.24 | 14.67 | 381,097 | +0.08(+0.54%) |
Jul 11, 2012 | 15.14 | 15.15 | 14.51 | 14.59 | 405,340 | -0.56(-3.73%) |
Jul 10, 2012 | 15.27 | 15.39 | 15.08 | 15.16 | 412,825 | +0.05(+0.32%) |
Jul 09, 2012 | 15.18 | 15.25 | 15.04 | 15.11 | 547,988 | -0.11(-0.69%) |
Jul 06, 2012 | 15.17 | 15.21 | 15.06 | 15.21 | 298,514 | -0.06(-0.39%) |
Jul 05, 2012 | 15.24 | 15.40 | 15.23 | 15.28 | 243,629 | +0.03(+0.22%) |
Jul 03, 2012 | 14.80 | 15.24 | 14.75 | 15.24 | 240,475 | +0.40(+2.71%) |
Jul 02, 2012 | 14.86 | 14.94 | 14.65 | 14.84 | 590,000 | -0.02(-0.15%) |
Jun 29, 2012 | 14.76 | 14.95 | 14.70 | 14.86 | 592,018 | +0.44(+3.08%) |
Jun 28, 2012 | 14.49 | 14.58 | 14.20 | 14.42 | 316,633 | -0.21(-1.44%) |
Jun 27, 2012 | 14.65 | 14.68 | 14.53 | 14.63 | 355,851 | -0.02(-0.13%) |
Jun 26, 2012 | 14.61 | 14.77 | 14.61 | 14.65 | 603,807 | +0.05(+0.33%) |
Jun 25, 2012 | 14.59 | 14.62 | 14.48 | 14.60 | 353,296 | -0.16(-1.10%) |
Jun 22, 2012 | 14.72 | 14.76 | 14.58 | 14.76 | 1,219,237 | +0.08(+0.56%) |
Jun 21, 2012 | 15.06 | 15.09 | 14.56 | 14.68 | 1,896,726 | -0.48(-3.18%) |
Jun 20, 2012 | 15.12 | 15.29 | 15.02 | 15.16 | 299,137 | +0.07(+0.45%) |
Jun 19, 2012 | 14.64 | 15.16 | 14.54 | 15.09 | 539,570 | +0.56(+3.86%) |
Jun 18, 2012 | 14.41 | 14.61 | 14.35 | 14.53 | 683,196 | +0.03(+0.18%) |
Jun 15, 2012 | 14.84 | 14.89 | 14.37 | 14.50 | 806,826 | -0.35(-2.35%) |
Jun 14, 2012 | 14.75 | 14.95 | 14.68 | 14.85 | 269,053 | +0.10(+0.69%) |
Jun 13, 2012 | 15.06 | 15.17 | 14.66 | 14.75 | 317,664 | -0.35(-2.32%) |
Jun 12, 2012 | 14.83 | 15.17 | 14.72 | 15.10 | 456,086 | +0.34(+2.29%) |
Jun 11, 2012 | 15.32 | 15.34 | 14.76 | 14.76 | 737,090 | -0.46(-2.99%) |
Jun 08, 2012 | 14.98 | 15.23 | 14.94 | 15.22 | 309,987 | +0.18(+1.20%) |
Jun 07, 2012 | 15.25 | 15.29 | 15.03 | 15.04 | 432,025 | -0.01(-0.08%) |
Jun 06, 2012 | 14.85 | 15.05 | 14.80 | 15.05 | 477,676 | +0.29(+1.99%) |
Jun 05, 2012 | 14.71 | 14.88 | 14.58 | 14.76 | 388,302 | -0.05(-0.36%) |
Jun 04, 2012 | 15.02 | 15.14 | 14.64 | 14.81 | 487,973 | -0.11(-0.73%) |