Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.64 | 14.72 | 14.53 | 14.61 | 510,148 | +0.03(+0.24%) |
Aug 30, 2012 | 14.69 | 14.73 | 14.57 | 14.57 | 288,382 | -0.16(-1.08%) |
Aug 29, 2012 | 14.82 | 14.90 | 14.72 | 14.73 | 371,519 | +0.11(+0.79%) |
Aug 27, 2012 | 14.58 | 14.63 | 14.53 | 14.62 | 446,891 | +0.07(+0.52%) |
Aug 24, 2012 | 14.42 | 14.58 | 14.35 | 14.54 | 333,616 | +0.05(+0.38%) |
Aug 23, 2012 | 14.50 | 14.59 | 14.46 | 14.49 | 309,492 | +0.00(+0.00%) |
Aug 22, 2012 | 14.51 | 14.59 | 14.36 | 14.49 | 495,416 | -0.12(-0.82%) |
Aug 21, 2012 | 14.53 | 14.71 | 14.48 | 14.61 | 613,808 | +0.10(+0.69%) |
Aug 20, 2012 | 14.38 | 14.53 | 14.37 | 14.51 | 320,430 | +0.05(+0.38%) |
Aug 17, 2012 | 14.37 | 14.57 | 14.36 | 14.45 | 520,862 | +0.05(+0.38%) |
Aug 16, 2012 | 14.07 | 14.43 | 14.05 | 14.40 | 941,417 | +0.37(+2.67%) |
Aug 15, 2012 | 13.93 | 14.07 | 13.92 | 14.02 | 559,256 | +0.05(+0.36%) |
Aug 14, 2012 | 14.11 | 14.17 | 13.92 | 13.97 | 748,133 | -0.10(-0.74%) |
Aug 13, 2012 | 14.20 | 14.20 | 14.01 | 14.08 | 511,864 | -0.11(-0.77%) |
Aug 10, 2012 | 14.24 | 14.24 | 14.12 | 14.19 | 347,035 | -0.10(-0.73%) |
Aug 09, 2012 | 14.34 | 14.45 | 14.17 | 14.29 | 609,616 | +0.02(+0.14%) |
Aug 08, 2012 | 14.23 | 14.40 | 14.15 | 14.27 | 483,125 | +0.04(+0.32%) |
Aug 07, 2012 | 14.19 | 14.49 | 14.10 | 14.23 | 921,888 | +0.03(+0.25%) |
Aug 06, 2012 | 14.13 | 14.28 | 14.02 | 14.19 | 693,988 | +0.06(+0.46%) |
Aug 03, 2012 | 14.06 | 14.25 | 14.03 | 14.13 | 851,942 | +0.16(+1.18%) |
Aug 02, 2012 | 13.94 | 14.07 | 13.85 | 13.96 | 479,318 | +0.03(+0.25%) |
Aug 01, 2012 | 14.06 | 14.16 | 13.92 | 13.93 | 899,136 | -0.04(-0.32%) |
Jul 31, 2012 | 14.19 | 14.35 | 13.97 | 13.97 | 967,561 | -0.21(-1.51%) |
Jul 30, 2012 | 14.03 | 14.24 | 13.97 | 14.19 | 633,748 | +0.21(+1.54%) |
Jul 27, 2012 | 14.00 | 14.13 | 13.88 | 13.97 | 736,273 | +0.01(+0.04%) |
Jul 26, 2012 | 14.10 | 14.21 | 13.89 | 13.97 | 764,799 | +0.05(+0.36%) |
Jul 25, 2012 | 13.87 | 13.97 | 13.78 | 13.92 | 844,497 | +0.14(+1.01%) |
Jul 24, 2012 | 14.05 | 14.10 | 13.66 | 13.78 | 1,214,772 | -0.27(-1.92%) |
Jul 23, 2012 | 13.51 | 14.09 | 13.49 | 14.05 | 1,558,385 | +0.40(+2.93%) |
Jul 20, 2012 | 13.22 | 13.70 | 12.32 | 13.65 | 3,267,562 | +0.30(+2.24%) |
Jul 19, 2012 | 13.28 | 13.43 | 13.18 | 13.35 | 1,146,079 | +0.08(+0.60%) |
Jul 18, 2012 | 13.31 | 13.39 | 13.21 | 13.27 | 777,845 | -0.02(-0.15%) |
Jul 17, 2012 | 13.24 | 13.38 | 13.07 | 13.29 | 749,173 | +0.09(+0.72%) |
Jul 16, 2012 | 13.22 | 13.32 | 13.09 | 13.20 | 811,731 | -0.02(-0.19%) |
Jul 13, 2012 | 13.03 | 13.31 | 13.03 | 13.22 | 602,675 | +0.20(+1.57%) |
Jul 12, 2012 | 13.00 | 13.09 | 12.85 | 13.02 | 950,779 | -0.05(-0.42%) |
Jul 11, 2012 | 12.98 | 13.11 | 12.84 | 13.07 | 845,837 | +0.02(+0.15%) |
Jul 10, 2012 | 13.27 | 13.33 | 13.03 | 13.05 | 613,136 | -0.09(-0.68%) |
Jul 09, 2012 | 13.25 | 13.32 | 13.01 | 13.14 | 782,441 | -0.12(-0.90%) |
Jul 06, 2012 | 13.29 | 13.34 | 13.19 | 13.26 | 507,025 | -0.09(-0.67%) |
Jul 05, 2012 | 13.40 | 13.46 | 13.23 | 13.35 | 910,213 | -0.08(-0.59%) |
Jul 03, 2012 | 13.38 | 13.44 | 13.34 | 13.43 | 562,153 | +0.02(+0.15%) |
Jul 02, 2012 | 13.28 | 13.41 | 13.21 | 13.41 | 1,332,387 | +0.13(+1.02%) |
Jun 29, 2012 | 13.35 | 13.35 | 13.22 | 13.28 | 781,973 | +0.10(+0.76%) |
Jun 28, 2012 | 13.09 | 13.20 | 12.99 | 13.18 | 674,180 | +0.03(+0.23%) |
Jun 27, 2012 | 13.28 | 13.31 | 13.04 | 13.15 | 773,112 | -0.05(-0.38%) |
Jun 26, 2012 | 13.29 | 13.29 | 13.14 | 13.20 | 787,632 | -0.03(-0.26%) |
Jun 25, 2012 | 13.09 | 13.31 | 13.07 | 13.23 | 1,090,483 | +0.08(+0.64%) |
Jun 22, 2012 | 13.01 | 13.24 | 12.92 | 13.15 | 2,367,901 | +0.21(+1.64%) |
Jun 21, 2012 | 13.26 | 13.31 | 12.86 | 12.93 | 1,374,766 | -0.32(-2.39%) |
Jun 20, 2012 | 13.53 | 13.58 | 13.18 | 13.25 | 1,235,808 | -0.23(-1.72%) |
Jun 19, 2012 | 13.40 | 13.61 | 13.31 | 13.48 | 1,521,170 | +0.15(+1.15%) |
Jun 18, 2012 | 13.01 | 13.46 | 13.01 | 13.33 | 1,483,001 | +0.32(+2.47%) |
Jun 15, 2012 | 12.94 | 13.06 | 12.85 | 13.01 | 1,259,006 | +0.11(+0.84%) |
Jun 14, 2012 | 12.75 | 12.99 | 12.75 | 12.90 | 1,028,366 | +0.16(+1.28%) |
Jun 13, 2012 | 12.65 | 13.09 | 12.62 | 12.74 | 1,783,732 | +0.13(+1.02%) |
Jun 12, 2012 | 12.50 | 12.67 | 12.41 | 12.61 | 990,748 | +0.15(+1.23%) |
Jun 11, 2012 | 12.51 | 12.65 | 12.43 | 12.45 | 1,490,225 | +0.09(+0.72%) |
Jun 08, 2012 | 12.26 | 12.52 | 12.15 | 12.37 | 1,003,071 | +0.04(+0.32%) |
Jun 07, 2012 | 12.33 | 12.39 | 12.16 | 12.33 | 1,325,928 | +0.14(+1.14%) |
Jun 06, 2012 | 12.03 | 12.30 | 11.99 | 12.19 | 1,691,827 | +0.28(+2.37%) |
Jun 05, 2012 | 11.61 | 11.95 | 11.54 | 11.91 | 908,010 | +0.30(+2.55%) |
Jun 04, 2012 | 11.60 | 11.67 | 11.39 | 11.61 | 748,842 | +0.06(+0.51%) |