Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.73 | 19.22 | 18.73 | 18.97 | 22,158 | +0.23(+1.23%) |
Aug 30, 2012 | 18.95 | 19.00 | 18.71 | 18.74 | 1,187 | -0.23(-1.21%) |
Aug 29, 2012 | 18.98 | 19.19 | 17.85 | 18.97 | 3,614 | +0.33(+1.77%) |
Aug 27, 2012 | 18.14 | 18.80 | 17.86 | 18.64 | 45,589 | +0.54(+2.98%) |
Aug 24, 2012 | 18.05 | 18.25 | 17.82 | 18.10 | 22,993 | +0.05(+0.28%) |
Aug 23, 2012 | 18.01 | 18.10 | 17.76 | 18.05 | 27,112 | -0.18(-0.99%) |
Aug 22, 2012 | 18.46 | 18.46 | 17.75 | 18.23 | 36,193 | -0.49(-2.62%) |
Aug 21, 2012 | 19.45 | 19.45 | 17.76 | 18.72 | 105,518 | -0.47(-2.45%) |
Aug 20, 2012 | 18.85 | 19.25 | 18.56 | 19.19 | 47,331 | +0.61(+3.28%) |
Aug 17, 2012 | 18.20 | 18.75 | 18.20 | 18.58 | 22,894 | +0.38(+2.09%) |
Aug 16, 2012 | 18.23 | 18.30 | 18.10 | 18.20 | 21,204 | +0.17(+0.94%) |
Aug 15, 2012 | 17.63 | 18.26 | 17.63 | 18.03 | 39,789 | +0.43(+2.44%) |
Aug 14, 2012 | 17.00 | 17.89 | 16.92 | 17.60 | 37,141 | +0.66(+3.90%) |
Aug 13, 2012 | 16.69 | 16.95 | 16.52 | 16.94 | 29,302 | +0.14(+0.83%) |
Aug 10, 2012 | 16.88 | 16.99 | 16.52 | 16.80 | 9,763 | -0.12(-0.71%) |
Aug 09, 2012 | 17.00 | 17.00 | 16.52 | 16.92 | 4,080 | +0.06(+0.36%) |
Aug 08, 2012 | 17.05 | 17.05 | 16.50 | 16.86 | 24,825 | -0.23(-1.35%) |
Aug 07, 2012 | 16.83 | 17.26 | 16.82 | 17.09 | 29,340 | +0.10(+0.57%) |
Aug 06, 2012 | 16.50 | 17.05 | 16.42 | 16.99 | 15,948 | +0.39(+2.36%) |
Aug 03, 2012 | 16.74 | 16.80 | 16.32 | 16.60 | 27,169 | +0.00(+0.00%) |
Aug 02, 2012 | 16.31 | 16.65 | 16.20 | 16.60 | 28,059 | +0.40(+2.47%) |
Aug 01, 2012 | 15.90 | 16.49 | 15.90 | 16.20 | 26,349 | +0.41(+2.60%) |
Jul 31, 2012 | 15.02 | 16.15 | 15.02 | 15.79 | 61,235 | +0.59(+3.88%) |
Jul 30, 2012 | 15.25 | 15.45 | 14.50 | 15.20 | 68,548 | -0.25(-1.62%) |
Jul 27, 2012 | 12.61 | 15.48 | 12.59 | 15.45 | 249,217 | +3.35(+27.69%) |
Jul 26, 2012 | 12.00 | 12.30 | 11.95 | 12.10 | 11,884 | +0.14(+1.17%) |
Jul 25, 2012 | 12.29 | 12.29 | 11.65 | 11.96 | 11,133 | -0.30(-2.45%) |
Jul 24, 2012 | 12.26 | 12.30 | 12.00 | 12.26 | 2,368 | -0.04(-0.33%) |
Jul 23, 2012 | 12.17 | 12.30 | 11.61 | 12.30 | 1,800 | +0.00(+0.00%) |
Jul 20, 2012 | 12.09 | 12.30 | 11.78 | 12.30 | 3,879 | +0.07(+0.57%) |
Jul 19, 2012 | 12.08 | 12.35 | 12.00 | 12.23 | 2,409 | +0.23(+1.92%) |
Jul 18, 2012 | 12.11 | 12.33 | 11.84 | 12.00 | 10,739 | -0.26(-2.12%) |
Jul 17, 2012 | 12.64 | 12.80 | 11.62 | 12.26 | 34,868 | -0.54(-4.22%) |
Jul 16, 2012 | 12.84 | 12.85 | 12.65 | 12.80 | 4,535 | -0.05(-0.39%) |
Jul 13, 2012 | 12.50 | 12.94 | 12.45 | 12.85 | 8,948 | +0.15(+1.18%) |
Jul 12, 2012 | 12.30 | 12.95 | 12.30 | 12.70 | 6,300 | +0.00(+0.00%) |
Jul 11, 2012 | 13.00 | 13.00 | 12.70 | 12.70 | 1,763 | -0.25(-1.93%) |
Jul 10, 2012 | 12.80 | 13.00 | 12.65 | 12.95 | 19,547 | +0.18(+1.41%) |
Jul 09, 2012 | 12.77 | 12.77 | 12.77 | 12.77 | 100 | +0.07(+0.55%) |
Jul 06, 2012 | 12.16 | 12.77 | 12.16 | 12.70 | 4,600 | -0.07(-0.55%) |
Jul 05, 2012 | 12.80 | 12.80 | 11.62 | 12.77 | 5,950 | +0.02(+0.16%) |
Jul 03, 2012 | 12.54 | 12.85 | 12.54 | 12.75 | 4,000 | +0.10(+0.79%) |
Jul 02, 2012 | 13.03 | 13.09 | 11.79 | 12.65 | 18,179 | -0.25(-1.94%) |
Jun 29, 2012 | 12.78 | 12.97 | 12.55 | 12.90 | 20,762 | +0.20(+1.57%) |
Jun 28, 2012 | 12.89 | 13.10 | 12.54 | 12.70 | 22,897 | -0.19(-1.47%) |
Jun 27, 2012 | 13.14 | 13.14 | 12.60 | 12.89 | 13,751 | -0.09(-0.69%) |
Jun 26, 2012 | 12.60 | 13.08 | 12.60 | 12.98 | 2,103 | +0.43(+3.43%) |
Jun 25, 2012 | 12.50 | 13.31 | 12.35 | 12.55 | 28,120 | -0.36(-2.79%) |
Jun 22, 2012 | 11.77 | 12.91 | 11.66 | 12.91 | 45,749 | +1.26(+10.82%) |
Jun 21, 2012 | 11.79 | 11.99 | 11.51 | 11.65 | 9,450 | +0.05(+0.43%) |
Jun 20, 2012 | 11.50 | 11.79 | 11.50 | 11.60 | 2,234 | -0.11(-0.94%) |
Jun 19, 2012 | 11.44 | 11.79 | 11.44 | 11.71 | 15,175 | +0.18(+1.56%) |
Jun 18, 2012 | 11.22 | 11.58 | 11.22 | 11.53 | 5,737 | +0.25(+2.22%) |
Jun 15, 2012 | 10.75 | 11.53 | 10.69 | 11.28 | 20,197 | -0.12(-1.05%) |
Jun 14, 2012 | 11.49 | 11.49 | 11.25 | 11.40 | 15,500 | +0.12(+1.06%) |
Jun 13, 2012 | 11.07 | 11.35 | 10.64 | 11.28 | 7,108 | +0.16(+1.44%) |
Jun 12, 2012 | 10.80 | 11.21 | 10.09 | 11.12 | 24,616 | +0.32(+2.96%) |
Jun 11, 2012 | 11.14 | 11.25 | 10.80 | 10.80 | 27,543 | -0.56(-4.93%) |
Jun 08, 2012 | 11.61 | 11.67 | 11.05 | 11.36 | 21,950 | -0.21(-1.82%) |
Jun 07, 2012 | 12.31 | 12.31 | 11.52 | 11.57 | 38,498 | -0.73(-5.93%) |
Jun 06, 2012 | 12.04 | 12.30 | 12.00 | 12.30 | 19,365 | +0.30(+2.50%) |
Jun 05, 2012 | 11.82 | 12.01 | 11.41 | 12.00 | 73,704 | +0.10(+0.84%) |
Jun 04, 2012 | 11.19 | 12.10 | 11.19 | 11.90 | 18,311 | -0.17(-1.41%) |