Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.10 | 14.10 | 13.79 | 13.83 | 428,114 | -0.19(-1.32%) |
Aug 30, 2012 | 13.91 | 14.11 | 13.90 | 14.02 | 452,285 | +0.01(+0.06%) |
Aug 29, 2012 | 13.89 | 14.09 | 13.83 | 14.01 | 296,001 | +0.16(+1.16%) |
Aug 27, 2012 | 13.84 | 13.97 | 13.74 | 13.85 | 865,739 | +0.06(+0.47%) |
Aug 24, 2012 | 13.75 | 13.94 | 13.67 | 13.78 | 493,321 | -0.04(-0.29%) |
Aug 23, 2012 | 14.07 | 14.12 | 13.82 | 13.82 | 1,510,288 | -0.27(-1.94%) |
Aug 22, 2012 | 14.09 | 14.20 | 14.05 | 14.10 | 648,212 | -0.02(-0.11%) |
Aug 21, 2012 | 14.02 | 14.14 | 13.95 | 14.12 | 1,909,513 | +0.18(+1.27%) |
Aug 20, 2012 | 13.97 | 13.98 | 13.78 | 13.94 | 1,036,880 | -0.02(-0.12%) |
Aug 17, 2012 | 13.94 | 14.16 | 13.88 | 13.95 | 1,080,458 | +0.02(+0.12%) |
Aug 16, 2012 | 13.80 | 13.98 | 13.66 | 13.94 | 658,303 | +0.10(+0.70%) |
Aug 15, 2012 | 13.74 | 14.03 | 13.74 | 13.84 | 1,063,296 | +0.03(+0.23%) |
Aug 14, 2012 | 13.96 | 14.01 | 13.78 | 13.81 | 759,208 | -0.06(-0.46%) |
Aug 13, 2012 | 14.02 | 14.05 | 13.86 | 13.87 | 500,736 | -0.22(-1.54%) |
Aug 10, 2012 | 14.11 | 14.13 | 13.94 | 14.09 | 641,514 | -0.07(-0.51%) |
Aug 09, 2012 | 14.13 | 14.25 | 14.05 | 14.16 | 658,773 | +0.08(+0.57%) |
Aug 08, 2012 | 14.07 | 14.30 | 13.90 | 14.08 | 566,676 | -0.12(-0.85%) |
Aug 07, 2012 | 14.20 | 14.38 | 14.18 | 14.20 | 430,484 | +0.05(+0.34%) |
Aug 06, 2012 | 14.04 | 14.32 | 14.02 | 14.16 | 780,358 | +0.17(+1.21%) |
Aug 03, 2012 | 14.09 | 14.31 | 13.92 | 13.99 | 1,035,263 | +0.03(+0.23%) |
Aug 02, 2012 | 13.78 | 14.04 | 13.78 | 13.95 | 941,072 | +0.15(+1.05%) |
Aug 01, 2012 | 14.00 | 14.19 | 13.81 | 13.81 | 2,108,356 | -0.14(-0.98%) |
Jul 31, 2012 | 14.49 | 14.52 | 13.41 | 13.95 | 4,190,764 | -0.52(-3.57%) |
Jul 30, 2012 | 14.52 | 14.68 | 14.33 | 14.46 | 1,203,893 | -0.05(-0.33%) |
Jul 27, 2012 | 14.14 | 14.76 | 14.00 | 14.51 | 1,158,871 | +0.48(+3.39%) |
Jul 26, 2012 | 13.94 | 14.12 | 13.76 | 14.03 | 557,843 | +0.35(+2.53%) |
Jul 25, 2012 | 13.70 | 13.90 | 13.62 | 13.69 | 636,142 | +0.01(+0.06%) |
Jul 24, 2012 | 13.96 | 13.96 | 13.61 | 13.68 | 1,065,463 | -0.31(-2.25%) |
Jul 23, 2012 | 14.12 | 14.17 | 13.86 | 13.99 | 808,215 | -0.39(-2.74%) |
Jul 20, 2012 | 14.52 | 14.73 | 13.95 | 14.39 | 1,764,814 | -0.57(-3.82%) |
Jul 19, 2012 | 14.88 | 15.18 | 14.79 | 14.96 | 655,068 | +0.08(+0.54%) |
Jul 18, 2012 | 14.70 | 14.97 | 14.61 | 14.88 | 527,982 | +0.10(+0.71%) |
Jul 17, 2012 | 14.68 | 14.83 | 14.56 | 14.78 | 407,342 | +0.18(+1.21%) |
Jul 16, 2012 | 14.61 | 14.76 | 14.52 | 14.60 | 656,697 | -0.10(-0.66%) |
Jul 13, 2012 | 14.48 | 14.82 | 14.47 | 14.70 | 717,499 | +0.32(+2.24%) |
Jul 12, 2012 | 14.21 | 14.47 | 14.07 | 14.37 | 578,133 | +0.05(+0.34%) |
Jul 11, 2012 | 14.38 | 14.44 | 14.19 | 14.32 | 620,032 | -0.01(-0.06%) |
Jul 10, 2012 | 14.56 | 14.66 | 14.25 | 14.33 | 712,340 | -0.10(-0.73%) |
Jul 09, 2012 | 14.65 | 14.67 | 14.39 | 14.44 | 1,050,062 | -0.27(-1.84%) |
Jul 06, 2012 | 14.77 | 14.94 | 14.63 | 14.71 | 578,303 | -0.20(-1.32%) |
Jul 05, 2012 | 14.78 | 15.11 | 14.76 | 14.90 | 471,095 | +0.12(+0.82%) |
Jul 03, 2012 | 14.78 | 14.90 | 14.66 | 14.78 | 620,623 | +0.03(+0.22%) |
Jul 02, 2012 | 14.81 | 14.81 | 14.51 | 14.75 | 1,195,162 | -0.07(-0.46%) |
Jun 29, 2012 | 14.61 | 14.88 | 14.53 | 14.82 | 807,129 | +0.40(+2.77%) |
Jun 28, 2012 | 14.29 | 14.44 | 14.11 | 14.42 | 699,452 | -0.02(-0.11%) |
Jun 27, 2012 | 14.49 | 14.54 | 14.31 | 14.44 | 473,702 | +0.02(+0.11%) |
Jun 26, 2012 | 14.10 | 14.70 | 14.10 | 14.42 | 982,333 | +0.29(+2.05%) |
Jun 25, 2012 | 14.06 | 14.24 | 13.97 | 14.13 | 896,716 | -0.06(-0.45%) |
Jun 22, 2012 | 14.10 | 14.24 | 13.70 | 14.20 | 1,161,896 | +0.14(+0.97%) |
Jun 21, 2012 | 14.55 | 14.68 | 14.03 | 14.06 | 859,688 | -0.48(-3.27%) |
Jun 20, 2012 | 14.49 | 14.59 | 14.29 | 14.53 | 603,124 | +0.01(+0.06%) |
Jun 19, 2012 | 14.45 | 14.71 | 14.35 | 14.53 | 859,504 | +0.10(+0.67%) |
Jun 18, 2012 | 14.32 | 14.56 | 14.28 | 14.43 | 543,114 | -0.02(-0.17%) |
Jun 15, 2012 | 14.41 | 14.53 | 14.34 | 14.45 | 980,867 | +0.05(+0.34%) |
Jun 14, 2012 | 14.22 | 14.47 | 14.22 | 14.40 | 767,003 | +0.17(+1.19%) |
Jun 13, 2012 | 14.28 | 14.40 | 14.14 | 14.24 | 1,763,627 | -0.10(-0.73%) |
Jun 12, 2012 | 14.30 | 14.58 | 14.15 | 14.34 | 1,003,015 | +0.11(+0.76%) |
Jun 11, 2012 | 14.35 | 14.43 | 14.19 | 14.23 | 1,071,823 | -0.01(-0.08%) |
Jun 08, 2012 | 14.04 | 14.30 | 13.96 | 14.24 | 1,443,156 | +0.13(+0.91%) |
Jun 07, 2012 | 14.36 | 14.47 | 14.00 | 14.12 | 1,608,115 | -0.11(-0.79%) |
Jun 06, 2012 | 14.05 | 14.30 | 14.04 | 14.23 | 701,576 | +0.22(+1.60%) |
Jun 05, 2012 | 13.81 | 14.06 | 13.68 | 14.00 | 697,602 | +0.11(+0.81%) |
Jun 04, 2012 | 13.94 | 14.09 | 13.67 | 13.89 | 1,201,742 | -0.04(-0.29%) |