Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.64 | 15.66 | 15.01 | 15.45 | 1,541,553 | +0.20(+1.34%) |
Aug 30, 2012 | 15.47 | 15.51 | 15.16 | 15.25 | 946,371 | -0.47(-2.96%) |
Aug 29, 2012 | 15.61 | 15.91 | 15.46 | 15.71 | 1,166,580 | +0.37(+2.43%) |
Aug 27, 2012 | 15.50 | 15.60 | 15.16 | 15.34 | 1,121,856 | +0.14(+0.91%) |
Aug 24, 2012 | 15.01 | 15.41 | 14.89 | 15.20 | 1,140,069 | +0.07(+0.46%) |
Aug 23, 2012 | 15.42 | 15.42 | 14.92 | 15.14 | 981,688 | -0.30(-1.92%) |
Aug 22, 2012 | 15.54 | 15.66 | 15.27 | 15.43 | 1,579,037 | -0.21(-1.35%) |
Aug 21, 2012 | 15.92 | 16.35 | 15.49 | 15.64 | 1,384,374 | -0.03(-0.17%) |
Aug 20, 2012 | 15.72 | 15.75 | 15.38 | 15.67 | 937,736 | -0.13(-0.80%) |
Aug 17, 2012 | 15.51 | 15.87 | 15.38 | 15.80 | 1,020,438 | +0.34(+2.20%) |
Aug 16, 2012 | 14.93 | 15.55 | 14.75 | 15.46 | 1,085,586 | +0.49(+3.24%) |
Aug 15, 2012 | 14.50 | 14.98 | 14.46 | 14.97 | 1,521,555 | +0.35(+2.43%) |
Aug 14, 2012 | 15.00 | 15.07 | 14.44 | 14.62 | 1,121,308 | -0.11(-0.77%) |
Aug 13, 2012 | 14.75 | 14.82 | 14.23 | 14.73 | 1,212,724 | -0.08(-0.55%) |
Aug 10, 2012 | 14.71 | 14.86 | 14.56 | 14.81 | 796,443 | -0.11(-0.76%) |
Aug 09, 2012 | 14.71 | 15.04 | 14.66 | 14.92 | 1,038,602 | +0.18(+1.25%) |
Aug 08, 2012 | 14.60 | 14.93 | 14.58 | 14.74 | 1,188,465 | -0.03(-0.22%) |
Aug 07, 2012 | 14.76 | 15.13 | 14.66 | 14.77 | 1,069,447 | +0.33(+2.25%) |
Aug 06, 2012 | 14.13 | 14.62 | 14.08 | 14.45 | 1,036,711 | +0.37(+2.61%) |
Aug 03, 2012 | 13.86 | 14.29 | 13.61 | 14.08 | 1,826,090 | +0.93(+7.09%) |
Aug 02, 2012 | 12.89 | 13.39 | 12.87 | 13.15 | 1,354,568 | -0.15(-1.09%) |
Aug 01, 2012 | 14.29 | 14.32 | 13.28 | 13.29 | 1,339,813 | -0.72(-5.17%) |
Jul 31, 2012 | 14.19 | 14.58 | 13.99 | 14.02 | 3,292,030 | -0.35(-2.42%) |
Jul 30, 2012 | 14.62 | 14.83 | 14.20 | 14.36 | 1,623,172 | -0.20(-1.37%) |
Jul 27, 2012 | 13.80 | 14.72 | 13.51 | 14.56 | 2,415,542 | +1.04(+7.71%) |
Jul 26, 2012 | 13.81 | 13.92 | 13.31 | 13.52 | 1,796,738 | +0.31(+2.35%) |
Jul 25, 2012 | 13.31 | 13.50 | 13.05 | 13.21 | 1,316,467 | +0.06(+0.49%) |
Jul 24, 2012 | 13.83 | 13.83 | 12.91 | 13.15 | 1,257,167 | -0.51(-3.77%) |
Jul 23, 2012 | 13.59 | 13.87 | 13.41 | 13.66 | 1,018,969 | -0.74(-5.17%) |
Jul 20, 2012 | 14.57 | 14.64 | 14.29 | 14.41 | 1,637,712 | -0.52(-3.52%) |
Jul 19, 2012 | 15.29 | 15.36 | 14.85 | 14.93 | 763,159 | -0.15(-1.01%) |
Jul 18, 2012 | 14.74 | 15.35 | 14.74 | 15.08 | 901,993 | +0.28(+1.88%) |
Jul 17, 2012 | 14.94 | 15.04 | 14.22 | 14.81 | 1,277,445 | +0.15(+0.99%) |
Jul 16, 2012 | 14.74 | 14.89 | 14.47 | 14.66 | 871,931 | -0.18(-1.25%) |
Jul 13, 2012 | 14.48 | 15.02 | 14.48 | 14.84 | 1,408,742 | +0.53(+3.70%) |
Jul 12, 2012 | 14.15 | 14.47 | 13.66 | 14.31 | 1,456,047 | -0.14(-0.95%) |
Jul 11, 2012 | 14.64 | 14.79 | 14.18 | 14.45 | 997,206 | -0.18(-1.23%) |
Jul 10, 2012 | 15.46 | 15.52 | 14.42 | 14.63 | 1,187,065 | -0.49(-3.23%) |
Jul 09, 2012 | 15.23 | 15.28 | 14.91 | 15.12 | 867,008 | -0.17(-1.11%) |
Jul 06, 2012 | 15.45 | 15.46 | 15.08 | 15.29 | 1,140,312 | -0.53(-3.35%) |
Jul 05, 2012 | 15.92 | 16.05 | 15.59 | 15.82 | 1,075,205 | -0.04(-0.25%) |
Jul 03, 2012 | 15.33 | 15.88 | 15.26 | 15.86 | 1,003,082 | +0.61(+3.99%) |
Jul 02, 2012 | 14.97 | 15.29 | 14.62 | 15.25 | 1,034,154 | +0.38(+2.59%) |
Jun 29, 2012 | 14.46 | 14.87 | 14.23 | 14.87 | 2,322,110 | +1.27(+9.35%) |
Jun 28, 2012 | 13.30 | 13.62 | 12.97 | 13.60 | 1,494,732 | -0.03(-0.22%) |
Jun 27, 2012 | 13.13 | 13.65 | 13.10 | 13.62 | 1,490,134 | +0.59(+4.54%) |
Jun 26, 2012 | 12.95 | 13.20 | 12.64 | 13.03 | 1,263,944 | +0.15(+1.13%) |
Jun 25, 2012 | 12.91 | 13.06 | 12.72 | 12.89 | 1,424,674 | -0.62(-4.59%) |
Jun 22, 2012 | 13.29 | 13.96 | 13.08 | 13.51 | 2,126,712 | +0.43(+3.28%) |
Jun 21, 2012 | 14.01 | 14.07 | 12.99 | 13.08 | 3,126,414 | -0.99(-7.06%) |
Jun 20, 2012 | 14.16 | 14.37 | 13.79 | 14.07 | 4,290,596 | -0.07(-0.52%) |
Jun 19, 2012 | 13.61 | 14.38 | 13.57 | 14.15 | 2,839,934 | +0.72(+5.40%) |
Jun 18, 2012 | 13.08 | 13.60 | 12.96 | 13.42 | 2,914,663 | +0.04(+0.33%) |
Jun 15, 2012 | 12.97 | 13.45 | 12.85 | 13.38 | 2,285,746 | +0.47(+3.65%) |
Jun 14, 2012 | 12.49 | 13.02 | 12.38 | 12.91 | 3,556,711 | +0.42(+3.37%) |
Jun 13, 2012 | 12.84 | 13.07 | 12.29 | 12.49 | 3,681,763 | -0.41(-3.21%) |
Jun 12, 2012 | 12.53 | 12.91 | 12.19 | 12.90 | 3,422,553 | +0.49(+3.91%) |
Jun 11, 2012 | 13.75 | 13.78 | 12.35 | 12.41 | 2,519,744 | -0.89(-6.67%) |
Jun 08, 2012 | 12.77 | 13.36 | 12.51 | 13.30 | 2,690,976 | +0.49(+3.83%) |
Jun 07, 2012 | 13.67 | 13.72 | 12.81 | 12.81 | 2,506,803 | -0.24(-1.87%) |
Jun 06, 2012 | 12.44 | 13.09 | 12.39 | 13.06 | 3,067,394 | +0.88(+7.25%) |
Jun 05, 2012 | 11.53 | 12.19 | 11.50 | 12.17 | 3,471,346 | +0.46(+3.91%) |
Jun 04, 2012 | 11.93 | 12.03 | 11.38 | 11.72 | 3,912,242 | -0.08(-0.71%) |