Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.28 | 14.28 | 14.13 | 14.18 | 198,310 | +0.01(+0.05%) |
Aug 30, 2012 | 14.45 | 14.46 | 14.16 | 14.17 | 313,188 | -0.34(-2.35%) |
Aug 29, 2012 | 14.50 | 14.57 | 14.46 | 14.51 | 131,079 | +0.08(+0.54%) |
Aug 27, 2012 | 14.43 | 14.53 | 14.41 | 14.44 | 170,985 | +0.01(+0.05%) |
Aug 24, 2012 | 14.39 | 14.57 | 14.39 | 14.43 | 298,413 | -0.01(-0.05%) |
Aug 23, 2012 | 14.55 | 14.58 | 14.37 | 14.44 | 130,391 | -0.11(-0.75%) |
Aug 22, 2012 | 14.60 | 14.71 | 14.53 | 14.54 | 326,016 | -0.12(-0.79%) |
Aug 21, 2012 | 14.70 | 14.75 | 14.64 | 14.66 | 147,768 | -0.02(-0.11%) |
Aug 20, 2012 | 14.72 | 14.73 | 14.63 | 14.68 | 163,374 | -0.05(-0.37%) |
Aug 17, 2012 | 14.61 | 14.73 | 14.58 | 14.73 | 223,902 | +0.10(+0.69%) |
Aug 16, 2012 | 14.53 | 14.64 | 14.48 | 14.63 | 182,331 | +0.09(+0.64%) |
Aug 15, 2012 | 14.50 | 14.62 | 14.47 | 14.54 | 161,446 | +0.00(+0.00%) |
Aug 14, 2012 | 14.54 | 14.62 | 14.48 | 14.54 | 170,917 | +0.01(+0.05%) |
Aug 13, 2012 | 14.50 | 14.57 | 14.40 | 14.53 | 199,289 | -0.05(-0.32%) |
Aug 10, 2012 | 14.55 | 14.59 | 14.46 | 14.58 | 167,073 | +0.02(+0.11%) |
Aug 09, 2012 | 14.45 | 14.63 | 14.34 | 14.56 | 301,781 | +0.16(+1.13%) |
Aug 08, 2012 | 14.42 | 14.47 | 14.28 | 14.40 | 295,760 | -0.07(-0.48%) |
Aug 07, 2012 | 14.44 | 14.59 | 14.38 | 14.47 | 280,646 | +0.05(+0.38%) |
Aug 06, 2012 | 14.44 | 14.53 | 14.33 | 14.41 | 187,913 | -0.05(-0.32%) |
Aug 03, 2012 | 14.11 | 14.49 | 14.06 | 14.46 | 388,844 | +0.46(+3.27%) |
Aug 02, 2012 | 14.03 | 14.14 | 13.90 | 14.00 | 340,848 | -0.09(-0.62%) |
Aug 01, 2012 | 14.19 | 14.42 | 14.09 | 14.09 | 371,274 | -0.11(-0.76%) |
Jul 31, 2012 | 14.37 | 14.40 | 14.18 | 14.20 | 338,848 | -0.19(-1.34%) |
Jul 30, 2012 | 14.28 | 14.42 | 14.19 | 14.39 | 342,441 | +0.05(+0.38%) |
Jul 27, 2012 | 14.09 | 14.41 | 14.09 | 14.34 | 275,848 | +0.24(+1.69%) |
Jul 26, 2012 | 14.42 | 14.42 | 14.09 | 14.10 | 322,182 | -0.24(-1.66%) |
Jul 25, 2012 | 14.40 | 14.43 | 14.20 | 14.34 | 323,486 | +0.02(+0.11%) |
Jul 24, 2012 | 14.33 | 14.37 | 14.24 | 14.32 | 209,359 | -0.01(-0.05%) |
Jul 23, 2012 | 14.24 | 14.40 | 14.24 | 14.33 | 242,887 | -0.10(-0.69%) |
Jul 20, 2012 | 14.32 | 14.45 | 14.32 | 14.43 | 324,346 | -0.02(-0.16%) |
Jul 19, 2012 | 14.51 | 14.53 | 14.33 | 14.45 | 366,366 | -0.02(-0.16%) |
Jul 18, 2012 | 14.44 | 14.60 | 14.40 | 14.47 | 190,178 | +0.03(+0.21%) |
Jul 17, 2012 | 14.48 | 14.54 | 14.32 | 14.44 | 283,823 | -0.01(-0.05%) |
Jul 16, 2012 | 14.60 | 14.60 | 14.42 | 14.45 | 245,689 | -0.15(-1.05%) |
Jul 13, 2012 | 14.51 | 14.64 | 14.50 | 14.60 | 275,474 | +0.16(+1.12%) |
Jul 12, 2012 | 14.43 | 14.50 | 14.33 | 14.44 | 134,149 | -0.05(-0.32%) |
Jul 11, 2012 | 14.41 | 14.50 | 14.41 | 14.49 | 150,271 | +0.06(+0.43%) |
Jul 10, 2012 | 14.39 | 14.47 | 14.36 | 14.43 | 159,983 | +0.05(+0.32%) |
Jul 09, 2012 | 14.34 | 14.42 | 14.28 | 14.38 | 142,870 | +0.02(+0.11%) |
Jul 06, 2012 | 14.45 | 14.55 | 14.36 | 14.37 | 165,439 | -0.18(-1.27%) |
Jul 05, 2012 | 14.44 | 14.58 | 14.42 | 14.55 | 207,007 | +0.04(+0.26%) |
Jul 03, 2012 | 14.26 | 14.51 | 14.24 | 14.51 | 183,115 | +0.28(+2.00%) |
Jul 02, 2012 | 14.23 | 14.30 | 14.14 | 14.23 | 305,515 | +0.03(+0.22%) |
Jun 29, 2012 | 14.26 | 14.30 | 14.13 | 14.20 | 261,470 | +0.01(+0.05%) |
Jun 28, 2012 | 14.04 | 14.19 | 13.99 | 14.19 | 215,110 | +0.08(+0.60%) |
Jun 27, 2012 | 13.68 | 14.10 | 13.68 | 14.10 | 267,720 | +0.30(+2.17%) |
Jun 26, 2012 | 13.69 | 13.90 | 13.58 | 13.80 | 292,760 | +0.15(+1.13%) |
Jun 25, 2012 | 13.64 | 13.72 | 13.58 | 13.65 | 200,498 | -0.13(-0.95%) |
Jun 22, 2012 | 13.68 | 13.82 | 13.59 | 13.78 | 1,010,918 | +0.18(+1.30%) |
Jun 21, 2012 | 13.80 | 13.83 | 13.58 | 13.61 | 211,425 | -0.15(-1.12%) |
Jun 20, 2012 | 13.77 | 13.89 | 13.75 | 13.76 | 185,896 | -0.07(-0.50%) |
Jun 19, 2012 | 13.81 | 13.95 | 13.77 | 13.83 | 374,577 | +0.03(+0.22%) |
Jun 18, 2012 | 13.68 | 13.83 | 13.68 | 13.80 | 159,430 | +0.08(+0.56%) |
Jun 15, 2012 | 13.77 | 13.84 | 13.69 | 13.72 | 636,754 | -0.03(-0.22%) |
Jun 14, 2012 | 13.65 | 13.76 | 13.63 | 13.75 | 145,360 | +0.13(+0.96%) |
Jun 13, 2012 | 13.59 | 13.71 | 13.47 | 13.62 | 210,196 | +0.05(+0.40%) |
Jun 12, 2012 | 13.54 | 13.58 | 13.37 | 13.57 | 245,894 | +0.06(+0.46%) |
Jun 11, 2012 | 13.81 | 13.81 | 13.51 | 13.51 | 271,923 | -0.22(-1.57%) |
Jun 08, 2012 | 13.52 | 13.72 | 13.43 | 13.72 | 326,300 | +0.15(+1.13%) |
Jun 07, 2012 | 13.71 | 13.71 | 13.54 | 13.57 | 218,349 | -0.05(-0.39%) |
Jun 06, 2012 | 13.55 | 13.64 | 13.38 | 13.62 | 177,126 | +0.12(+0.91%) |
Jun 05, 2012 | 13.38 | 13.54 | 13.31 | 13.50 | 202,339 | +0.08(+0.57%) |
Jun 04, 2012 | 13.38 | 13.47 | 13.34 | 13.42 | 189,738 | +0.08(+0.58%) |