Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.16 | 15.18 | 14.96 | 15.07 | 432,485 | +0.08(+0.52%) |
Aug 30, 2012 | 15.01 | 15.05 | 14.91 | 14.99 | 349,823 | -0.06(-0.42%) |
Aug 29, 2012 | 15.06 | 15.16 | 15.01 | 15.06 | 564,572 | +0.08(+0.52%) |
Aug 27, 2012 | 15.10 | 15.17 | 14.94 | 14.98 | 452,972 | -0.06(-0.37%) |
Aug 24, 2012 | 15.05 | 15.18 | 14.97 | 15.03 | 495,898 | -0.01(-0.09%) |
Aug 23, 2012 | 15.09 | 15.19 | 14.96 | 15.05 | 474,997 | -0.02(-0.14%) |
Aug 22, 2012 | 14.98 | 15.13 | 14.91 | 15.07 | 471,197 | +0.05(+0.33%) |
Aug 21, 2012 | 15.13 | 15.22 | 14.96 | 15.02 | 566,883 | +0.00(+0.00%) |
Aug 20, 2012 | 14.94 | 15.09 | 14.92 | 15.02 | 508,416 | +0.01(+0.09%) |
Aug 17, 2012 | 14.81 | 15.01 | 14.70 | 15.01 | 558,534 | +0.19(+1.28%) |
Aug 16, 2012 | 14.62 | 14.84 | 14.56 | 14.82 | 399,477 | +0.18(+1.20%) |
Aug 15, 2012 | 14.50 | 14.69 | 14.49 | 14.64 | 419,794 | +0.10(+0.68%) |
Aug 14, 2012 | 14.58 | 14.65 | 14.48 | 14.54 | 419,862 | +0.02(+0.15%) |
Aug 13, 2012 | 14.68 | 14.69 | 14.41 | 14.52 | 524,627 | -0.15(-1.05%) |
Aug 10, 2012 | 14.58 | 14.70 | 14.47 | 14.68 | 508,213 | +0.01(+0.05%) |
Aug 09, 2012 | 14.63 | 14.80 | 14.52 | 14.67 | 638,105 | +0.08(+0.53%) |
Aug 08, 2012 | 14.65 | 14.75 | 14.44 | 14.59 | 609,235 | -0.04(-0.29%) |
Aug 07, 2012 | 14.62 | 14.79 | 14.55 | 14.63 | 1,169,397 | +0.11(+0.77%) |
Aug 06, 2012 | 14.40 | 14.58 | 14.34 | 14.52 | 727,214 | +0.15(+1.02%) |
Aug 03, 2012 | 14.17 | 14.41 | 14.13 | 14.38 | 987,466 | +0.43(+3.10%) |
Aug 02, 2012 | 13.87 | 14.05 | 13.77 | 13.94 | 571,737 | +0.03(+0.20%) |
Aug 01, 2012 | 14.21 | 14.31 | 13.91 | 13.92 | 789,484 | -0.18(-1.28%) |
Jul 31, 2012 | 14.06 | 14.21 | 14.00 | 14.10 | 840,463 | +0.03(+0.20%) |
Jul 30, 2012 | 13.99 | 14.14 | 13.99 | 14.07 | 519,066 | +0.04(+0.30%) |
Jul 27, 2012 | 13.91 | 14.05 | 13.84 | 14.03 | 1,097,561 | +0.26(+1.87%) |
Jul 26, 2012 | 13.86 | 13.99 | 13.68 | 13.77 | 1,264,637 | +0.07(+0.51%) |
Jul 25, 2012 | 13.62 | 13.76 | 13.47 | 13.70 | 930,423 | +0.08(+0.56%) |
Jul 24, 2012 | 14.62 | 14.62 | 13.57 | 13.62 | 2,809,055 | -1.00(-6.86%) |
Jul 23, 2012 | 14.78 | 14.82 | 14.54 | 14.63 | 1,595,714 | -0.45(-2.96%) |
Jul 20, 2012 | 14.95 | 15.20 | 14.95 | 15.07 | 818,677 | -0.01(-0.05%) |
Jul 19, 2012 | 15.04 | 15.19 | 14.81 | 15.08 | 1,099,517 | +0.14(+0.93%) |
Jul 18, 2012 | 14.66 | 14.97 | 14.63 | 14.94 | 1,036,093 | +0.33(+2.24%) |
Jul 17, 2012 | 14.61 | 14.71 | 14.38 | 14.61 | 578,472 | +0.06(+0.43%) |
Jul 16, 2012 | 14.48 | 14.61 | 14.35 | 14.55 | 489,617 | +0.08(+0.53%) |
Jul 13, 2012 | 14.30 | 14.54 | 14.30 | 14.47 | 632,626 | +0.25(+1.76%) |
Jul 12, 2012 | 14.16 | 14.31 | 14.07 | 14.22 | 604,566 | -0.10(-0.68%) |
Jul 11, 2012 | 14.32 | 14.40 | 14.23 | 14.32 | 778,289 | -0.03(-0.19%) |
Jul 10, 2012 | 14.47 | 14.66 | 14.26 | 14.35 | 782,649 | +0.00(+0.00%) |
Jul 09, 2012 | 14.35 | 14.45 | 14.25 | 14.35 | 698,409 | -0.07(-0.48%) |
Jul 06, 2012 | 14.36 | 14.54 | 14.32 | 14.42 | 681,879 | -0.07(-0.48%) |
Jul 05, 2012 | 14.40 | 14.54 | 14.21 | 14.49 | 969,160 | +0.04(+0.29%) |
Jul 03, 2012 | 14.29 | 14.45 | 14.10 | 14.45 | 1,248,094 | -0.19(-1.28%) |
Jul 02, 2012 | 14.55 | 14.72 | 14.42 | 14.63 | 561,882 | +0.08(+0.57%) |
Jun 29, 2012 | 14.49 | 14.65 | 14.49 | 14.55 | 825,026 | +0.29(+2.00%) |
Jun 28, 2012 | 14.08 | 14.26 | 14.01 | 14.26 | 454,477 | +0.03(+0.25%) |
Jun 27, 2012 | 14.02 | 14.28 | 13.99 | 14.23 | 653,242 | +0.26(+1.84%) |
Jun 26, 2012 | 13.89 | 14.08 | 13.80 | 13.97 | 549,221 | +0.15(+1.11%) |
Jun 25, 2012 | 13.87 | 13.93 | 13.66 | 13.82 | 464,086 | -0.23(-1.64%) |
Jun 22, 2012 | 14.03 | 14.08 | 13.69 | 14.05 | 1,271,408 | +0.07(+0.50%) |
Jun 21, 2012 | 14.41 | 14.45 | 13.94 | 13.98 | 805,896 | -0.43(-3.00%) |
Jun 20, 2012 | 14.38 | 14.55 | 14.31 | 14.41 | 747,667 | +0.01(+0.05%) |
Jun 19, 2012 | 14.19 | 14.46 | 14.16 | 14.40 | 779,321 | +0.29(+2.02%) |
Jun 18, 2012 | 13.85 | 14.19 | 13.85 | 14.12 | 668,370 | +0.14(+1.00%) |
Jun 15, 2012 | 13.99 | 14.05 | 13.85 | 13.98 | 1,030,523 | +0.03(+0.25%) |
Jun 14, 2012 | 13.86 | 14.03 | 13.75 | 13.94 | 561,177 | +0.08(+0.60%) |
Jun 13, 2012 | 14.00 | 14.12 | 13.80 | 13.86 | 593,536 | -0.21(-1.49%) |
Jun 12, 2012 | 14.02 | 14.12 | 13.85 | 14.07 | 815,339 | +0.09(+0.65%) |
Jun 11, 2012 | 14.39 | 14.44 | 13.98 | 13.98 | 993,539 | -0.24(-1.67%) |
Jun 08, 2012 | 13.98 | 14.27 | 13.92 | 14.22 | 798,512 | +0.15(+1.09%) |
Jun 07, 2012 | 13.98 | 14.37 | 13.91 | 14.06 | 1,082,875 | +0.28(+2.02%) |
Jun 06, 2012 | 13.49 | 13.78 | 13.46 | 13.78 | 896,923 | +0.42(+3.13%) |
Jun 05, 2012 | 13.25 | 13.49 | 13.23 | 13.37 | 849,865 | +0.05(+0.37%) |
Jun 04, 2012 | 13.25 | 13.51 | 13.21 | 13.32 | 1,543,348 | +0.08(+0.63%) |