Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.70 | 19.39 | 18.46 | 19.30 | 157,780 | +0.82(+4.44%) |
Aug 30, 2012 | 18.27 | 18.65 | 18.00 | 18.48 | 187,918 | +0.01(+0.05%) |
Aug 29, 2012 | 18.53 | 18.72 | 18.39 | 18.47 | 90,845 | -0.42(-2.22%) |
Aug 27, 2012 | 19.42 | 19.52 | 18.80 | 18.89 | 107,223 | -0.44(-2.28%) |
Aug 24, 2012 | 18.50 | 19.45 | 18.50 | 19.33 | 358,018 | +0.82(+4.43%) |
Aug 23, 2012 | 18.54 | 19.06 | 18.41 | 18.51 | 119,581 | -0.19(-1.02%) |
Aug 22, 2012 | 18.10 | 18.84 | 18.02 | 18.70 | 152,580 | +0.76(+4.24%) |
Aug 21, 2012 | 18.69 | 18.86 | 17.83 | 17.94 | 124,431 | -0.68(-3.65%) |
Aug 20, 2012 | 18.93 | 18.93 | 18.30 | 18.62 | 89,412 | -0.30(-1.59%) |
Aug 17, 2012 | 18.62 | 19.00 | 18.32 | 18.92 | 106,026 | +0.37(+1.99%) |
Aug 16, 2012 | 17.90 | 18.61 | 17.70 | 18.55 | 99,742 | +0.69(+3.86%) |
Aug 15, 2012 | 17.44 | 18.00 | 17.37 | 17.86 | 75,388 | +0.38(+2.17%) |
Aug 14, 2012 | 17.96 | 18.22 | 17.30 | 17.48 | 126,585 | -0.25(-1.41%) |
Aug 13, 2012 | 17.63 | 18.22 | 17.28 | 17.73 | 83,960 | +0.04(+0.23%) |
Aug 10, 2012 | 17.88 | 17.90 | 17.38 | 17.69 | 43,210 | -0.24(-1.34%) |
Aug 09, 2012 | 17.79 | 18.19 | 17.66 | 17.93 | 109,999 | +0.17(+0.96%) |
Aug 08, 2012 | 17.39 | 17.78 | 17.19 | 17.76 | 156,340 | +0.17(+0.97%) |
Aug 07, 2012 | 17.03 | 17.77 | 16.74 | 17.59 | 161,923 | +0.84(+5.01%) |
Aug 06, 2012 | 16.78 | 17.00 | 16.51 | 16.75 | 90,528 | -0.02(-0.12%) |
Aug 03, 2012 | 16.95 | 17.12 | 16.34 | 16.77 | 117,046 | +0.22(+1.33%) |
Aug 02, 2012 | 16.04 | 17.26 | 16.00 | 16.55 | 217,246 | +0.38(+2.35%) |
Aug 01, 2012 | 16.83 | 16.83 | 16.07 | 16.17 | 134,363 | -0.42(-2.53%) |
Jul 31, 2012 | 17.11 | 17.37 | 16.42 | 16.59 | 184,016 | -0.58(-3.38%) |
Jul 30, 2012 | 17.64 | 17.99 | 17.01 | 17.17 | 151,560 | -0.43(-2.44%) |
Jul 27, 2012 | 17.62 | 18.02 | 17.21 | 17.60 | 166,886 | +0.19(+1.09%) |
Jul 26, 2012 | 16.75 | 17.83 | 16.75 | 17.41 | 238,093 | +0.64(+3.82%) |
Jul 25, 2012 | 16.91 | 17.13 | 16.25 | 16.77 | 277,277 | +0.11(+0.66%) |
Jul 24, 2012 | 17.03 | 17.14 | 16.37 | 16.66 | 138,201 | -0.32(-1.88%) |
Jul 23, 2012 | 16.21 | 17.31 | 15.79 | 16.98 | 113,340 | +0.18(+1.07%) |
Jul 20, 2012 | 16.52 | 17.03 | 16.38 | 16.80 | 147,847 | +0.09(+0.54%) |
Jul 19, 2012 | 17.79 | 18.02 | 16.66 | 16.71 | 164,708 | -0.91(-5.16%) |
Jul 18, 2012 | 17.80 | 18.42 | 17.50 | 17.62 | 85,824 | -0.27(-1.51%) |
Jul 17, 2012 | 18.16 | 18.21 | 17.72 | 17.89 | 67,586 | -0.17(-0.94%) |
Jul 16, 2012 | 18.09 | 18.44 | 17.72 | 18.06 | 63,605 | -0.20(-1.10%) |
Jul 13, 2012 | 17.78 | 18.61 | 17.78 | 18.26 | 97,848 | +0.62(+3.51%) |
Jul 12, 2012 | 17.19 | 17.88 | 17.01 | 17.64 | 159,923 | +0.23(+1.32%) |
Jul 11, 2012 | 17.69 | 17.87 | 17.14 | 17.41 | 141,181 | -0.22(-1.25%) |
Jul 10, 2012 | 18.56 | 18.62 | 17.44 | 17.63 | 93,767 | -0.78(-4.24%) |
Jul 09, 2012 | 18.02 | 18.49 | 17.91 | 18.41 | 163,866 | +0.40(+2.22%) |
Jul 06, 2012 | 17.92 | 18.12 | 17.68 | 18.01 | 157,900 | -0.22(-1.21%) |
Jul 05, 2012 | 18.00 | 18.24 | 17.70 | 18.23 | 174,974 | +0.22(+1.22%) |
Jul 03, 2012 | 18.01 | 18.01 | 17.75 | 18.01 | 83,222 | +0.04(+0.22%) |
Jul 02, 2012 | 17.34 | 18.04 | 17.12 | 17.97 | 220,314 | +0.65(+3.75%) |
Jun 29, 2012 | 16.80 | 17.56 | 16.78 | 17.32 | 449,118 | +0.86(+5.22%) |
Jun 28, 2012 | 15.84 | 16.50 | 15.74 | 16.46 | 291,906 | +0.44(+2.75%) |
Jun 27, 2012 | 15.49 | 16.58 | 15.49 | 16.02 | 390,665 | +0.80(+5.26%) |
Jun 26, 2012 | 14.05 | 15.55 | 14.05 | 15.22 | 343,186 | +1.29(+9.26%) |
Jun 25, 2012 | 14.10 | 14.31 | 13.70 | 13.93 | 212,993 | -0.49(-3.40%) |
Jun 22, 2012 | 14.43 | 14.58 | 14.15 | 14.42 | 198,545 | +0.06(+0.42%) |
Jun 21, 2012 | 14.46 | 14.85 | 14.25 | 14.36 | 237,873 | -0.15(-1.03%) |
Jun 20, 2012 | 15.04 | 15.04 | 14.27 | 14.51 | 126,588 | -0.49(-3.27%) |
Jun 19, 2012 | 14.70 | 15.23 | 14.64 | 15.00 | 230,972 | +0.43(+2.95%) |
Jun 18, 2012 | 13.85 | 14.67 | 13.54 | 14.57 | 339,212 | +0.65(+4.67%) |
Jun 15, 2012 | 13.51 | 14.60 | 13.30 | 13.92 | 1,098,023 | +0.48(+3.57%) |
Jun 14, 2012 | 12.46 | 13.47 | 12.46 | 13.44 | 238,959 | +1.04(+8.39%) |
Jun 13, 2012 | 13.12 | 13.13 | 12.24 | 12.40 | 533,909 | -0.75(-5.70%) |
Jun 12, 2012 | 13.07 | 13.31 | 12.79 | 13.15 | 90,198 | +0.17(+1.31%) |
Jun 11, 2012 | 14.45 | 14.45 | 12.94 | 12.98 | 178,717 | -1.23(-8.66%) |
Jun 08, 2012 | 13.93 | 14.44 | 13.41 | 14.21 | 102,781 | +0.24(+1.72%) |
Jun 07, 2012 | 14.11 | 14.39 | 13.57 | 13.97 | 228,706 | +0.10(+0.72%) |
Jun 06, 2012 | 13.58 | 14.49 | 13.58 | 13.87 | 305,758 | +0.43(+3.20%) |
Jun 05, 2012 | 12.66 | 13.73 | 12.56 | 13.44 | 272,370 | +0.75(+5.91%) |
Jun 04, 2012 | 13.53 | 13.83 | 12.67 | 12.69 | 263,168 | -0.82(-6.07%) |