Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.61 | 13.12 | 12.60 | 13.02 | 125,830 | +0.54(+4.37%) |
Aug 30, 2012 | 13.03 | 13.08 | 12.43 | 12.47 | 152,936 | -0.70(-5.30%) |
Aug 29, 2012 | 13.75 | 13.78 | 13.06 | 13.17 | 101,791 | -0.80(-5.73%) |
Aug 27, 2012 | 14.06 | 14.14 | 13.86 | 13.97 | 128,148 | -0.04(-0.30%) |
Aug 24, 2012 | 14.04 | 14.12 | 13.83 | 14.01 | 78,234 | -0.09(-0.60%) |
Aug 23, 2012 | 14.61 | 14.61 | 14.06 | 14.10 | 84,041 | -0.53(-3.61%) |
Aug 22, 2012 | 14.78 | 14.84 | 14.52 | 14.63 | 43,594 | -0.16(-1.09%) |
Aug 21, 2012 | 14.88 | 15.09 | 14.58 | 14.79 | 71,770 | -0.06(-0.40%) |
Aug 20, 2012 | 14.72 | 14.86 | 14.40 | 14.85 | 88,769 | +0.09(+0.63%) |
Aug 17, 2012 | 14.45 | 14.83 | 14.26 | 14.75 | 86,093 | +0.26(+1.82%) |
Aug 16, 2012 | 14.24 | 14.51 | 14.06 | 14.49 | 56,303 | +0.26(+1.79%) |
Aug 15, 2012 | 13.92 | 14.26 | 13.88 | 14.23 | 75,057 | +0.34(+2.45%) |
Aug 14, 2012 | 13.93 | 14.11 | 13.77 | 13.89 | 71,061 | +0.03(+0.25%) |
Aug 13, 2012 | 13.94 | 14.10 | 13.77 | 13.86 | 80,080 | -0.19(-1.33%) |
Aug 10, 2012 | 14.32 | 14.34 | 13.82 | 14.05 | 97,904 | -0.45(-3.11%) |
Aug 09, 2012 | 14.17 | 14.55 | 14.14 | 14.50 | 63,883 | +0.20(+1.37%) |
Aug 08, 2012 | 14.19 | 14.51 | 14.14 | 14.30 | 93,237 | -0.03(-0.24%) |
Aug 07, 2012 | 14.08 | 14.40 | 13.96 | 14.34 | 106,374 | +0.29(+2.06%) |
Aug 06, 2012 | 14.50 | 14.77 | 13.75 | 14.05 | 195,415 | -0.98(-6.51%) |
Aug 03, 2012 | 14.84 | 15.17 | 14.84 | 15.03 | 91,872 | +0.48(+3.34%) |
Aug 02, 2012 | 14.54 | 14.91 | 14.47 | 14.54 | 140,691 | -0.16(-1.10%) |
Aug 01, 2012 | 15.21 | 15.21 | 14.50 | 14.70 | 171,515 | -0.33(-2.21%) |
Jul 31, 2012 | 14.74 | 15.30 | 14.43 | 15.03 | 174,658 | +0.27(+1.84%) |
Jul 30, 2012 | 15.12 | 15.26 | 14.74 | 14.76 | 80,234 | -0.41(-2.69%) |
Jul 27, 2012 | 14.93 | 15.27 | 14.64 | 15.17 | 97,944 | +0.36(+2.41%) |
Jul 26, 2012 | 14.84 | 14.84 | 14.49 | 14.81 | 109,024 | +0.29(+1.99%) |
Jul 25, 2012 | 14.41 | 14.92 | 14.41 | 14.52 | 200,968 | +0.20(+1.43%) |
Jul 24, 2012 | 14.46 | 14.49 | 14.06 | 14.32 | 195,701 | -0.10(-0.71%) |
Jul 23, 2012 | 13.96 | 14.60 | 13.88 | 14.42 | 193,482 | +0.11(+0.77%) |
Jul 20, 2012 | 13.88 | 14.35 | 13.88 | 14.31 | 105,645 | +0.28(+2.00%) |
Jul 19, 2012 | 14.11 | 14.33 | 14.02 | 14.03 | 117,082 | +0.04(+0.30%) |
Jul 18, 2012 | 13.89 | 14.17 | 13.89 | 13.99 | 72,836 | +0.09(+0.61%) |
Jul 17, 2012 | 13.96 | 14.04 | 13.56 | 13.90 | 60,278 | +0.05(+0.37%) |
Jul 16, 2012 | 13.94 | 14.04 | 13.74 | 13.85 | 156,619 | -0.07(-0.49%) |
Jul 13, 2012 | 13.79 | 14.14 | 13.71 | 13.92 | 194,509 | +0.15(+1.11%) |
Jul 12, 2012 | 13.91 | 13.91 | 13.19 | 13.77 | 275,775 | -0.34(-2.41%) |
Jul 11, 2012 | 14.62 | 14.62 | 13.91 | 14.11 | 135,936 | -0.48(-3.27%) |
Jul 10, 2012 | 14.90 | 15.07 | 14.52 | 14.58 | 103,417 | -0.18(-1.21%) |
Jul 09, 2012 | 14.50 | 14.80 | 14.46 | 14.76 | 136,643 | +0.17(+1.17%) |
Jul 06, 2012 | 14.54 | 14.88 | 14.47 | 14.59 | 132,423 | -0.16(-1.10%) |
Jul 05, 2012 | 15.03 | 15.12 | 14.65 | 14.75 | 170,084 | -0.33(-2.20%) |
Jul 03, 2012 | 14.79 | 15.19 | 14.75 | 15.08 | 101,912 | +0.33(+2.25%) |
Jul 02, 2012 | 14.48 | 14.75 | 14.38 | 14.75 | 157,004 | +0.31(+2.18%) |
Jun 29, 2012 | 14.50 | 14.64 | 14.26 | 14.44 | 203,686 | +0.32(+2.29%) |
Jun 28, 2012 | 14.04 | 14.40 | 13.65 | 14.11 | 118,415 | -0.12(-0.84%) |
Jun 27, 2012 | 14.16 | 14.36 | 14.00 | 14.23 | 113,090 | +0.17(+1.21%) |
Jun 26, 2012 | 14.43 | 14.43 | 14.05 | 14.06 | 125,717 | -0.34(-2.36%) |
Jun 25, 2012 | 14.45 | 14.65 | 14.28 | 14.40 | 302,753 | -0.36(-2.42%) |
Jun 22, 2012 | 14.55 | 14.82 | 14.39 | 14.76 | 307,232 | +0.34(+2.36%) |
Jun 21, 2012 | 15.22 | 15.22 | 14.30 | 14.42 | 330,630 | -0.77(-5.04%) |
Jun 20, 2012 | 15.14 | 15.28 | 14.96 | 15.19 | 216,081 | +0.09(+0.62%) |
Jun 19, 2012 | 14.90 | 15.30 | 14.85 | 15.09 | 189,843 | +0.27(+1.84%) |
Jun 18, 2012 | 14.74 | 14.92 | 14.61 | 14.82 | 277,213 | -0.15(-1.02%) |
Jun 15, 2012 | 14.44 | 15.00 | 14.42 | 14.97 | 228,577 | +0.66(+4.58%) |
Jun 14, 2012 | 13.92 | 14.61 | 13.71 | 14.32 | 229,149 | +0.37(+2.68%) |
Jun 13, 2012 | 13.91 | 14.03 | 13.78 | 13.94 | 410,833 | -0.01(-0.06%) |
Jun 12, 2012 | 13.66 | 13.96 | 13.53 | 13.95 | 281,209 | +0.32(+2.37%) |
Jun 11, 2012 | 14.04 | 14.06 | 13.61 | 13.63 | 326,038 | -0.23(-1.66%) |
Jun 08, 2012 | 13.72 | 14.01 | 13.61 | 13.86 | 460,466 | -0.01(-0.09%) |
Jun 07, 2012 | 14.36 | 14.65 | 13.49 | 13.87 | 581,031 | -0.38(-2.69%) |
Jun 06, 2012 | 14.13 | 14.92 | 13.86 | 14.26 | 1,442,355 | -1.32(-8.49%) |
Jun 05, 2012 | 14.48 | 15.59 | 14.48 | 15.58 | 411,822 | +1.00(+6.83%) |
Jun 04, 2012 | 14.97 | 15.17 | 14.30 | 14.58 | 355,032 | -0.34(-2.28%) |