Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.71 | 14.77 | 14.52 | 14.58 | 208,543 | +0.01(+0.07%) |
Aug 30, 2012 | 14.56 | 14.64 | 14.37 | 14.57 | 190,330 | -0.13(-0.87%) |
Aug 29, 2012 | 14.47 | 14.77 | 14.37 | 14.70 | 201,692 | +0.17(+1.19%) |
Aug 27, 2012 | 14.87 | 14.95 | 14.44 | 14.53 | 258,933 | -0.25(-1.69%) |
Aug 24, 2012 | 14.78 | 15.00 | 14.69 | 14.78 | 198,584 | -0.08(-0.55%) |
Aug 23, 2012 | 14.77 | 14.93 | 14.67 | 14.86 | 236,781 | +0.09(+0.59%) |
Aug 22, 2012 | 14.76 | 14.99 | 14.67 | 14.77 | 310,279 | -0.04(-0.28%) |
Aug 21, 2012 | 14.88 | 15.08 | 14.73 | 14.81 | 349,559 | -0.04(-0.24%) |
Aug 20, 2012 | 14.77 | 15.02 | 14.77 | 14.85 | 521,327 | +0.09(+0.59%) |
Aug 17, 2012 | 14.60 | 14.84 | 14.50 | 14.76 | 538,994 | +0.13(+0.90%) |
Aug 16, 2012 | 14.16 | 14.71 | 14.16 | 14.63 | 514,779 | +0.48(+3.38%) |
Aug 15, 2012 | 13.95 | 14.17 | 13.95 | 14.15 | 302,476 | +0.19(+1.39%) |
Aug 14, 2012 | 14.22 | 14.27 | 13.92 | 13.96 | 430,046 | -0.24(-1.69%) |
Aug 13, 2012 | 14.46 | 14.82 | 14.15 | 14.20 | 1,300,081 | -0.26(-1.83%) |
Aug 10, 2012 | 14.27 | 14.49 | 14.27 | 14.46 | 84,489 | +0.18(+1.25%) |
Aug 09, 2012 | 14.18 | 14.43 | 14.18 | 14.28 | 93,727 | +0.08(+0.54%) |
Aug 08, 2012 | 14.30 | 14.35 | 14.18 | 14.21 | 126,886 | -0.13(-0.92%) |
Aug 07, 2012 | 14.26 | 14.47 | 14.24 | 14.34 | 302,743 | +0.20(+1.41%) |
Aug 06, 2012 | 13.77 | 14.34 | 13.77 | 14.14 | 331,383 | +0.38(+2.74%) |
Aug 03, 2012 | 13.55 | 13.83 | 13.43 | 13.76 | 234,380 | +0.39(+2.89%) |
Aug 02, 2012 | 13.34 | 13.48 | 13.18 | 13.38 | 276,659 | -0.07(-0.49%) |
Aug 01, 2012 | 14.13 | 14.19 | 13.44 | 13.44 | 554,787 | -0.77(-5.45%) |
Jul 31, 2012 | 14.34 | 14.46 | 14.18 | 14.22 | 269,991 | -0.13(-0.89%) |
Jul 30, 2012 | 14.59 | 14.67 | 14.26 | 14.35 | 164,006 | -0.27(-1.85%) |
Jul 27, 2012 | 14.36 | 14.67 | 14.28 | 14.62 | 215,965 | +0.29(+1.99%) |
Jul 26, 2012 | 14.61 | 14.62 | 14.29 | 14.33 | 110,997 | -0.07(-0.46%) |
Jul 25, 2012 | 14.62 | 14.67 | 14.33 | 14.40 | 178,550 | -0.12(-0.81%) |
Jul 24, 2012 | 14.64 | 14.66 | 14.37 | 14.51 | 448,732 | -0.06(-0.38%) |
Jul 23, 2012 | 14.41 | 14.58 | 14.21 | 14.57 | 221,958 | -0.09(-0.63%) |
Jul 20, 2012 | 14.49 | 14.80 | 14.34 | 14.66 | 306,345 | +0.13(+0.88%) |
Jul 19, 2012 | 14.71 | 14.77 | 14.51 | 14.53 | 303,497 | -0.09(-0.59%) |
Jul 18, 2012 | 14.52 | 14.70 | 14.52 | 14.62 | 292,110 | +0.05(+0.35%) |
Jul 17, 2012 | 14.62 | 14.67 | 14.44 | 14.57 | 308,271 | -0.08(-0.52%) |
Jul 16, 2012 | 14.73 | 14.77 | 14.56 | 14.65 | 317,676 | -0.14(-0.96%) |
Jul 13, 2012 | 14.67 | 14.85 | 14.67 | 14.79 | 107,725 | +0.12(+0.83%) |
Jul 12, 2012 | 14.53 | 14.78 | 14.43 | 14.67 | 259,390 | -0.01(-0.03%) |
Jul 11, 2012 | 14.71 | 14.71 | 14.36 | 14.67 | 173,301 | +0.03(+0.21%) |
Jul 10, 2012 | 14.98 | 15.01 | 14.55 | 14.64 | 349,470 | -0.26(-1.74%) |
Jul 09, 2012 | 15.08 | 15.08 | 14.85 | 14.90 | 464,006 | -0.24(-1.58%) |
Jul 06, 2012 | 15.12 | 15.25 | 15.00 | 15.14 | 227,462 | -0.18(-1.20%) |
Jul 05, 2012 | 15.31 | 15.47 | 15.09 | 15.32 | 113,979 | -0.10(-0.63%) |
Jul 03, 2012 | 15.20 | 15.43 | 15.10 | 15.42 | 78,708 | +0.08(+0.53%) |
Jul 02, 2012 | 14.98 | 15.34 | 14.98 | 15.34 | 280,408 | +0.31(+2.03%) |
Jun 29, 2012 | 14.77 | 15.17 | 14.77 | 15.03 | 349,353 | +0.39(+2.64%) |
Jun 28, 2012 | 14.48 | 14.65 | 14.32 | 14.65 | 209,891 | -0.06(-0.38%) |
Jun 27, 2012 | 14.56 | 14.72 | 14.54 | 14.70 | 157,978 | +0.11(+0.73%) |
Jun 26, 2012 | 14.43 | 14.64 | 14.35 | 14.60 | 188,147 | +0.10(+0.70%) |
Jun 25, 2012 | 14.44 | 14.53 | 14.25 | 14.49 | 231,928 | -0.19(-1.28%) |
Jun 22, 2012 | 14.53 | 14.77 | 14.43 | 14.68 | 519,182 | +0.24(+1.69%) |
Jun 21, 2012 | 14.60 | 14.71 | 14.32 | 14.44 | 422,630 | -0.20(-1.39%) |
Jun 20, 2012 | 14.66 | 14.69 | 14.47 | 14.64 | 252,471 | -0.07(-0.45%) |
Jun 19, 2012 | 14.26 | 14.81 | 14.26 | 14.71 | 362,821 | +0.49(+3.48%) |
Jun 18, 2012 | 14.26 | 14.37 | 14.13 | 14.21 | 348,173 | -0.13(-0.89%) |
Jun 15, 2012 | 14.11 | 14.43 | 14.05 | 14.34 | 349,009 | +0.17(+1.19%) |
Jun 14, 2012 | 14.09 | 14.24 | 13.95 | 14.17 | 261,080 | +0.04(+0.25%) |
Jun 13, 2012 | 14.34 | 14.42 | 14.07 | 14.14 | 284,209 | -0.29(-1.98%) |
Jun 12, 2012 | 14.51 | 14.52 | 14.24 | 14.42 | 281,160 | -0.05(-0.35%) |
Jun 11, 2012 | 15.09 | 15.09 | 14.46 | 14.47 | 371,260 | -0.52(-3.50%) |
Jun 08, 2012 | 14.67 | 15.17 | 14.41 | 15.00 | 375,211 | +0.29(+1.97%) |
Jun 07, 2012 | 15.02 | 16.10 | 14.66 | 14.71 | 818,759 | -0.12(-0.79%) |
Jun 06, 2012 | 14.61 | 14.83 | 14.43 | 14.82 | 162,020 | +0.36(+2.50%) |
Jun 05, 2012 | 14.03 | 14.46 | 14.03 | 14.46 | 304,288 | +0.34(+2.42%) |
Jun 04, 2012 | 14.13 | 14.32 | 13.81 | 14.12 | 524,974 | +0.01(+0.04%) |