Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.80 | 15.00 | 13.60 | 14.00 | 17,568 | -0.80(-5.41%) |
Aug 30, 2012 | 14.50 | 15.20 | 14.50 | 14.80 | 1,142 | +0.10(+0.68%) |
Aug 29, 2012 | 15.40 | 15.90 | 14.40 | 14.70 | 4,374 | -1.20(-7.55%) |
Aug 27, 2012 | 15.80 | 15.90 | 15.60 | 15.90 | 2,550 | +0.40(+2.58%) |
Aug 24, 2012 | 14.40 | 15.70 | 14.40 | 15.50 | 2,895 | +1.00(+6.90%) |
Aug 23, 2012 | 15.00 | 15.00 | 14.20 | 14.50 | 3,688 | -0.60(-3.97%) |
Aug 22, 2012 | 15.50 | 15.80 | 14.70 | 15.10 | 2,956 | -0.30(-1.95%) |
Aug 21, 2012 | 15.80 | 15.90 | 15.10 | 15.40 | 10,141 | -0.60(-3.75%) |
Aug 20, 2012 | 16.00 | 16.40 | 15.80 | 16.00 | 3,777 | +0.10(+0.63%) |
Aug 17, 2012 | 16.20 | 16.50 | 15.70 | 15.90 | 2,488 | -0.20(-1.24%) |
Aug 16, 2012 | 16.50 | 16.50 | 15.80 | 16.10 | 4,444 | -0.30(-1.83%) |
Aug 15, 2012 | 15.30 | 16.80 | 15.30 | 16.40 | 8,940 | +1.10(+7.19%) |
Aug 14, 2012 | 15.10 | 16.19 | 15.10 | 15.30 | 6,816 | -0.20(-1.29%) |
Aug 13, 2012 | 15.10 | 15.89 | 14.47 | 15.50 | 10,498 | +0.31(+2.05%) |
Aug 10, 2012 | 15.40 | 15.40 | 14.90 | 15.19 | 4,571 | -0.00(-0.01%) |
Aug 09, 2012 | 14.70 | 15.40 | 14.41 | 15.19 | 3,351 | +0.39(+2.64%) |
Aug 08, 2012 | 14.80 | 15.30 | 14.70 | 14.80 | 4,546 | -0.20(-1.33%) |
Aug 07, 2012 | 15.20 | 16.80 | 14.70 | 15.00 | 41,681 | +1.20(+8.70%) |
Aug 06, 2012 | 14.40 | 15.30 | 13.50 | 13.80 | 14,138 | -0.80(-5.48%) |
Aug 03, 2012 | 13.50 | 15.40 | 13.20 | 14.60 | 31,794 | +1.60(+12.31%) |
Aug 02, 2012 | 13.30 | 14.00 | 13.00 | 13.00 | 11,350 | -0.30(-2.26%) |
Aug 01, 2012 | 13.70 | 13.80 | 13.30 | 13.30 | 3,042 | -0.20(-1.48%) |
Jul 31, 2012 | 14.10 | 14.30 | 13.10 | 13.50 | 9,297 | -0.50(-3.57%) |
Jul 30, 2012 | 15.00 | 15.01 | 14.00 | 14.00 | 7,498 | -0.90(-6.04%) |
Jul 27, 2012 | 14.70 | 15.60 | 14.40 | 14.90 | 9,530 | +0.10(+0.68%) |
Jul 26, 2012 | 13.70 | 16.20 | 13.70 | 14.80 | 69,453 | +1.00(+7.25%) |
Jul 25, 2012 | 14.00 | 14.40 | 13.70 | 13.80 | 6,853 | -0.10(-0.71%) |
Jul 24, 2012 | 13.70 | 14.05 | 13.60 | 13.90 | 1,750 | +0.30(+2.20%) |
Jul 23, 2012 | 13.70 | 14.10 | 13.20 | 13.60 | 5,711 | -0.40(-2.86%) |
Jul 20, 2012 | 14.10 | 14.10 | 13.90 | 14.00 | 1,922 | +0.00(+0.00%) |
Jul 19, 2012 | 14.00 | 14.50 | 13.90 | 14.00 | 6,521 | +0.00(+0.00%) |
Jul 18, 2012 | 14.50 | 14.90 | 14.00 | 14.00 | 6,070 | -0.30(-2.10%) |
Jul 17, 2012 | 14.30 | 14.90 | 14.30 | 14.30 | 5,591 | -0.10(-0.69%) |
Jul 16, 2012 | 14.90 | 15.10 | 14.40 | 14.40 | 9,041 | -0.30(-2.04%) |
Jul 13, 2012 | 14.60 | 15.30 | 14.60 | 14.70 | 6,036 | +0.10(+0.68%) |
Jul 12, 2012 | 15.00 | 15.70 | 14.50 | 14.60 | 7,240 | -0.30(-2.01%) |
Jul 11, 2012 | 17.80 | 17.90 | 14.60 | 14.90 | 49,285 | -2.20(-12.87%) |
Jul 10, 2012 | 15.60 | 18.70 | 14.40 | 17.10 | 118,026 | +2.49(+17.04%) |
Jul 09, 2012 | 14.60 | 15.50 | 14.50 | 14.61 | 1,771 | -0.12(-0.85%) |
Jul 06, 2012 | 14.20 | 15.10 | 14.20 | 14.74 | 2,549 | -0.01(-0.05%) |
Jul 05, 2012 | 14.70 | 15.10 | 14.30 | 14.74 | 3,925 | -0.06(-0.39%) |
Jul 03, 2012 | 14.80 | 15.50 | 14.53 | 14.80 | 3,903 | +0.00(+0.01%) |
Jul 02, 2012 | 13.90 | 14.80 | 13.90 | 14.80 | 4,711 | +0.60(+4.22%) |
Jun 29, 2012 | 13.40 | 15.00 | 13.30 | 14.20 | 9,256 | +0.90(+6.77%) |
Jun 28, 2012 | 14.10 | 14.49 | 13.00 | 13.30 | 8,952 | -1.00(-6.99%) |
Jun 27, 2012 | 14.40 | 14.50 | 14.10 | 14.30 | 4,937 | -0.20(-1.39%) |
Jun 26, 2012 | 14.50 | 15.50 | 14.00 | 14.50 | 13,300 | +0.00(+0.01%) |
Jun 25, 2012 | 14.60 | 14.80 | 14.10 | 14.50 | 7,247 | +0.01(+0.06%) |
Jun 22, 2012 | 15.20 | 15.25 | 13.60 | 14.49 | 20,989 | -0.81(-5.29%) |
Jun 21, 2012 | 15.30 | 15.70 | 15.00 | 15.30 | 7,252 | +0.10(+0.66%) |
Jun 20, 2012 | 15.30 | 15.50 | 15.10 | 15.20 | 3,739 | +0.00(+0.00%) |
Jun 19, 2012 | 15.90 | 16.20 | 15.10 | 15.20 | 5,698 | -0.40(-2.56%) |
Jun 18, 2012 | 15.40 | 15.90 | 15.20 | 15.60 | 2,100 | +0.30(+1.96%) |
Jun 15, 2012 | 15.32 | 16.20 | 15.20 | 15.30 | 5,663 | -0.20(-1.29%) |
Jun 14, 2012 | 15.40 | 15.90 | 15.10 | 15.50 | 5,355 | +0.00(+0.01%) |
Jun 13, 2012 | 15.30 | 16.20 | 15.10 | 15.50 | 4,863 | +0.10(+0.64%) |
Jun 12, 2012 | 15.40 | 16.00 | 15.00 | 15.40 | 6,610 | +0.10(+0.65%) |
Jun 11, 2012 | 15.20 | 16.30 | 15.10 | 15.30 | 7,044 | +0.10(+0.66%) |
Jun 08, 2012 | 15.50 | 15.50 | 15.00 | 15.20 | 3,868 | -0.10(-0.65%) |
Jun 07, 2012 | 15.90 | 15.90 | 15.30 | 15.30 | 2,111 | -0.60(-3.77%) |
Jun 06, 2012 | 15.70 | 16.10 | 15.60 | 15.90 | 794 | +0.20(+1.27%) |
Jun 05, 2012 | 15.50 | 16.20 | 15.30 | 15.70 | 4,249 | +0.30(+1.95%) |
Jun 04, 2012 | 16.00 | 16.60 | 15.10 | 15.40 | 4,493 | -0.68(-4.23%) |