Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.11 | 15.13 | 14.91 | 15.02 | 434,035 | +0.08(+0.52%) |
Aug 30, 2012 | 14.95 | 14.99 | 14.86 | 14.94 | 351,077 | -0.06(-0.42%) |
Aug 29, 2012 | 15.00 | 15.11 | 14.96 | 15.00 | 566,596 | +0.08(+0.52%) |
Aug 27, 2012 | 15.05 | 15.11 | 14.89 | 14.92 | 454,595 | -0.06(-0.37%) |
Aug 24, 2012 | 14.99 | 15.13 | 14.92 | 14.98 | 497,675 | -0.01(-0.09%) |
Aug 23, 2012 | 15.04 | 15.13 | 14.90 | 14.99 | 476,700 | -0.02(-0.14%) |
Aug 22, 2012 | 14.93 | 15.07 | 14.86 | 15.02 | 472,886 | +0.05(+0.33%) |
Aug 21, 2012 | 15.08 | 15.16 | 14.91 | 14.97 | 568,915 | +0.00(+0.00%) |
Aug 20, 2012 | 14.88 | 15.04 | 14.87 | 14.97 | 510,239 | +0.01(+0.09%) |
Aug 17, 2012 | 14.76 | 14.96 | 14.64 | 14.95 | 560,536 | +0.19(+1.28%) |
Aug 16, 2012 | 14.57 | 14.79 | 14.51 | 14.76 | 400,908 | +0.18(+1.20%) |
Aug 15, 2012 | 14.45 | 14.64 | 14.43 | 14.59 | 421,299 | +0.10(+0.68%) |
Aug 14, 2012 | 14.53 | 14.60 | 14.43 | 14.49 | 421,367 | +0.02(+0.15%) |
Aug 13, 2012 | 14.62 | 14.64 | 14.36 | 14.47 | 526,507 | -0.15(-1.05%) |
Aug 10, 2012 | 14.53 | 14.64 | 14.42 | 14.62 | 510,035 | +0.01(+0.05%) |
Aug 09, 2012 | 14.58 | 14.75 | 14.47 | 14.62 | 640,392 | +0.08(+0.53%) |
Aug 08, 2012 | 14.60 | 14.70 | 14.39 | 14.54 | 611,418 | -0.04(-0.29%) |
Aug 07, 2012 | 14.57 | 14.74 | 14.50 | 14.58 | 1,173,588 | +0.11(+0.77%) |
Aug 06, 2012 | 14.35 | 14.53 | 14.29 | 14.47 | 729,821 | +0.15(+1.02%) |
Aug 03, 2012 | 14.12 | 14.36 | 14.08 | 14.32 | 991,005 | +0.43(+3.10%) |
Aug 02, 2012 | 13.82 | 14.00 | 13.72 | 13.89 | 573,786 | +0.03(+0.20%) |
Aug 01, 2012 | 14.16 | 14.26 | 13.86 | 13.87 | 792,313 | -0.18(-1.28%) |
Jul 31, 2012 | 14.01 | 14.16 | 13.95 | 14.05 | 843,476 | +0.03(+0.20%) |
Jul 30, 2012 | 13.94 | 14.09 | 13.94 | 14.02 | 520,926 | +0.04(+0.30%) |
Jul 27, 2012 | 13.86 | 14.00 | 13.79 | 13.98 | 1,101,495 | +0.26(+1.87%) |
Jul 26, 2012 | 13.81 | 13.94 | 13.63 | 13.72 | 1,269,170 | +0.07(+0.51%) |
Jul 25, 2012 | 13.57 | 13.71 | 13.42 | 13.65 | 933,757 | +0.08(+0.56%) |
Jul 24, 2012 | 14.57 | 14.57 | 13.53 | 13.57 | 2,819,123 | -1.00(-6.86%) |
Jul 23, 2012 | 14.73 | 14.77 | 14.49 | 14.57 | 1,601,434 | -0.44(-2.96%) |
Jul 20, 2012 | 14.89 | 15.15 | 14.89 | 15.02 | 821,611 | -0.01(-0.05%) |
Jul 19, 2012 | 14.98 | 15.14 | 14.75 | 15.03 | 1,103,458 | +0.14(+0.93%) |
Jul 18, 2012 | 14.61 | 14.91 | 14.57 | 14.89 | 1,039,807 | +0.33(+2.24%) |
Jul 17, 2012 | 14.55 | 14.66 | 14.32 | 14.56 | 580,545 | +0.06(+0.43%) |
Jul 16, 2012 | 14.43 | 14.56 | 14.30 | 14.50 | 491,372 | +0.08(+0.53%) |
Jul 13, 2012 | 14.25 | 14.48 | 14.25 | 14.42 | 634,894 | +0.25(+1.76%) |
Jul 12, 2012 | 14.11 | 14.26 | 14.02 | 14.17 | 606,733 | -0.10(-0.68%) |
Jul 11, 2012 | 14.27 | 14.35 | 14.17 | 14.27 | 781,079 | -0.03(-0.19%) |
Jul 10, 2012 | 14.42 | 14.61 | 14.21 | 14.30 | 785,455 | +0.00(+0.00%) |
Jul 09, 2012 | 14.30 | 14.40 | 14.20 | 14.30 | 700,912 | -0.07(-0.48%) |
Jul 06, 2012 | 14.31 | 14.49 | 14.27 | 14.37 | 684,323 | -0.07(-0.48%) |
Jul 05, 2012 | 14.35 | 14.48 | 14.16 | 14.44 | 972,633 | +0.04(+0.29%) |
Jul 03, 2012 | 14.24 | 14.39 | 14.05 | 14.39 | 1,252,568 | -0.19(-1.29%) |
Jul 02, 2012 | 14.50 | 14.66 | 14.37 | 14.58 | 563,896 | +0.08(+0.57%) |
Jun 29, 2012 | 14.44 | 14.60 | 14.44 | 14.50 | 827,983 | +0.28(+2.00%) |
Jun 28, 2012 | 14.03 | 14.21 | 13.96 | 14.21 | 456,105 | +0.03(+0.24%) |
Jun 27, 2012 | 13.97 | 14.23 | 13.94 | 14.18 | 655,584 | +0.26(+1.84%) |
Jun 26, 2012 | 13.85 | 14.03 | 13.75 | 13.92 | 551,190 | +0.15(+1.11%) |
Jun 25, 2012 | 13.82 | 13.88 | 13.61 | 13.77 | 465,750 | -0.23(-1.64%) |
Jun 22, 2012 | 13.98 | 14.03 | 13.64 | 14.00 | 1,275,965 | +0.07(+0.50%) |
Jun 21, 2012 | 14.36 | 14.40 | 13.89 | 13.93 | 808,784 | -0.43(-3.00%) |
Jun 20, 2012 | 14.33 | 14.50 | 14.26 | 14.36 | 750,347 | +0.01(+0.05%) |
Jun 19, 2012 | 14.14 | 14.41 | 14.11 | 14.35 | 782,115 | +0.28(+2.02%) |
Jun 18, 2012 | 13.80 | 14.14 | 13.80 | 14.07 | 670,765 | +0.14(+1.00%) |
Jun 15, 2012 | 13.94 | 14.00 | 13.80 | 13.93 | 1,034,216 | +0.03(+0.25%) |
Jun 14, 2012 | 13.81 | 13.98 | 13.70 | 13.89 | 563,188 | +0.08(+0.60%) |
Jun 13, 2012 | 13.95 | 14.07 | 13.76 | 13.81 | 595,664 | -0.21(-1.49%) |
Jun 12, 2012 | 13.97 | 14.07 | 13.80 | 14.02 | 818,261 | +0.09(+0.65%) |
Jun 11, 2012 | 14.34 | 14.39 | 13.93 | 13.93 | 997,100 | -0.24(-1.67%) |
Jun 08, 2012 | 13.93 | 14.22 | 13.87 | 14.16 | 801,374 | +0.15(+1.09%) |
Jun 07, 2012 | 13.93 | 14.32 | 13.86 | 14.01 | 1,086,756 | +0.28(+2.02%) |
Jun 06, 2012 | 13.44 | 13.73 | 13.42 | 13.73 | 900,138 | +0.42(+3.13%) |
Jun 05, 2012 | 13.20 | 13.44 | 13.19 | 13.32 | 852,911 | +0.05(+0.37%) |
Jun 04, 2012 | 13.20 | 13.46 | 13.16 | 13.27 | 1,548,880 | +0.08(+0.63%) |