Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.59 | 14.70 | 14.37 | 14.66 | 27,252 | +0.06(+0.44%) |
Aug 30, 2012 | 14.90 | 14.91 | 14.45 | 14.59 | 52,641 | -0.31(-2.08%) |
Aug 29, 2012 | 14.88 | 14.96 | 14.88 | 14.90 | 29,429 | -0.01(-0.06%) |
Aug 27, 2012 | 14.85 | 14.94 | 14.83 | 14.91 | 22,453 | +0.07(+0.47%) |
Aug 24, 2012 | 14.84 | 14.96 | 14.75 | 14.84 | 32,067 | +0.00(+0.00%) |
Aug 23, 2012 | 14.78 | 14.96 | 14.73 | 14.84 | 49,921 | -0.01(-0.07%) |
Aug 22, 2012 | 14.80 | 14.89 | 14.78 | 14.85 | 64,847 | -0.01(-0.04%) |
Aug 21, 2012 | 14.82 | 14.95 | 14.81 | 14.86 | 20,501 | +0.02(+0.11%) |
Aug 20, 2012 | 14.94 | 14.94 | 14.73 | 14.84 | 28,041 | +0.00(+0.00%) |
Aug 17, 2012 | 14.85 | 14.92 | 14.62 | 14.84 | 44,837 | +0.00(+0.03%) |
Aug 16, 2012 | 14.75 | 14.84 | 14.69 | 14.84 | 52,196 | +0.00(+0.00%) |
Aug 15, 2012 | 14.78 | 14.95 | 14.69 | 14.84 | 40,833 | +0.06(+0.41%) |
Aug 14, 2012 | 14.69 | 14.80 | 14.69 | 14.78 | 42,312 | +0.07(+0.47%) |
Aug 13, 2012 | 14.80 | 14.80 | 14.67 | 14.71 | 29,401 | -0.10(-0.66%) |
Aug 10, 2012 | 14.69 | 14.81 | 14.58 | 14.81 | 59,693 | +0.00(+0.03%) |
Aug 09, 2012 | 14.58 | 14.80 | 14.58 | 14.80 | 71,190 | +0.11(+0.72%) |
Aug 08, 2012 | 14.58 | 14.73 | 14.52 | 14.70 | 42,482 | +0.06(+0.38%) |
Aug 07, 2012 | 14.71 | 14.74 | 14.57 | 14.64 | 41,542 | +0.05(+0.32%) |
Aug 06, 2012 | 14.71 | 14.76 | 14.51 | 14.59 | 37,947 | -0.09(-0.61%) |
Aug 03, 2012 | 14.64 | 14.76 | 14.57 | 14.68 | 59,743 | +0.08(+0.52%) |
Aug 02, 2012 | 14.57 | 14.64 | 14.56 | 14.61 | 11,473 | +0.08(+0.54%) |
Aug 01, 2012 | 14.52 | 14.57 | 14.50 | 14.53 | 33,498 | +0.01(+0.10%) |
Jul 31, 2012 | 14.38 | 14.52 | 14.23 | 14.51 | 60,188 | +0.06(+0.44%) |
Jul 30, 2012 | 14.45 | 14.46 | 14.34 | 14.45 | 28,004 | +0.08(+0.58%) |
Jul 27, 2012 | 14.50 | 14.56 | 14.27 | 14.37 | 23,281 | -0.19(-1.33%) |
Jul 26, 2012 | 14.34 | 14.56 | 14.34 | 14.56 | 16,449 | +0.21(+1.48%) |
Jul 25, 2012 | 14.45 | 14.51 | 14.34 | 14.35 | 12,333 | -0.02(-0.13%) |
Jul 24, 2012 | 14.49 | 14.54 | 14.35 | 14.37 | 54,466 | -0.19(-1.30%) |
Jul 23, 2012 | 14.33 | 14.57 | 14.21 | 14.56 | 57,274 | +0.24(+1.65%) |
Jul 20, 2012 | 14.17 | 14.52 | 14.11 | 14.32 | 20,044 | +0.21(+1.51%) |
Jul 19, 2012 | 14.11 | 14.33 | 14.11 | 14.11 | 41,417 | -0.12(-0.81%) |
Jul 18, 2012 | 14.11 | 14.33 | 14.11 | 14.22 | 19,024 | +0.02(+0.16%) |
Jul 17, 2012 | 14.25 | 14.29 | 14.20 | 14.20 | 17,526 | +0.02(+0.16%) |
Jul 16, 2012 | 14.15 | 14.29 | 14.11 | 14.18 | 13,496 | +0.02(+0.17%) |
Jul 13, 2012 | 14.33 | 14.49 | 14.15 | 14.15 | 25,110 | -0.03(-0.20%) |
Jul 12, 2012 | 14.10 | 14.26 | 14.04 | 14.18 | 20,468 | +0.12(+0.86%) |
Jul 11, 2012 | 14.15 | 14.15 | 14.04 | 14.06 | 38,801 | -0.01(-0.10%) |
Jul 10, 2012 | 14.22 | 14.56 | 14.04 | 14.08 | 31,357 | -0.50(-3.43%) |
Jul 09, 2012 | 14.38 | 14.67 | 14.09 | 14.58 | 76,253 | +0.28(+1.97%) |
Jul 06, 2012 | 14.23 | 14.29 | 14.11 | 14.29 | 13,490 | +0.03(+0.19%) |
Jul 05, 2012 | 14.11 | 14.32 | 14.06 | 14.27 | 19,610 | +0.16(+1.11%) |
Jul 03, 2012 | 14.53 | 14.53 | 14.11 | 14.11 | 44,030 | -0.47(-3.24%) |
Jul 02, 2012 | 14.22 | 14.68 | 14.18 | 14.58 | 61,461 | +0.39(+2.74%) |
Jun 29, 2012 | 14.13 | 14.20 | 14.11 | 14.19 | 17,400 | +0.01(+0.06%) |
Jun 28, 2012 | 14.07 | 14.20 | 14.07 | 14.18 | 22,814 | +0.08(+0.56%) |
Jun 27, 2012 | 14.11 | 14.22 | 14.09 | 14.10 | 71,216 | +0.02(+0.13%) |
Jun 26, 2012 | 14.11 | 14.22 | 14.07 | 14.09 | 11,948 | +0.04(+0.30%) |
Jun 25, 2012 | 14.05 | 14.11 | 13.96 | 14.04 | 20,654 | -0.08(-0.54%) |
Jun 22, 2012 | 14.03 | 14.18 | 13.99 | 14.12 | 23,006 | +0.01(+0.08%) |
Jun 21, 2012 | 14.02 | 14.17 | 13.99 | 14.11 | 19,832 | +0.00(+0.00%) |
Jun 20, 2012 | 14.01 | 14.11 | 14.01 | 14.11 | 28,279 | +0.14(+0.99%) |
Jun 19, 2012 | 13.95 | 14.06 | 13.95 | 13.97 | 31,040 | -0.01(-0.07%) |
Jun 18, 2012 | 13.92 | 14.06 | 13.92 | 13.98 | 17,824 | +0.00(+0.00%) |
Jun 15, 2012 | 13.73 | 13.98 | 13.73 | 13.98 | 57,730 | -0.01(-0.07%) |
Jun 14, 2012 | 14.02 | 14.05 | 13.93 | 13.99 | 42,867 | +0.19(+1.41%) |
Jun 13, 2012 | 13.78 | 13.84 | 13.76 | 13.79 | 12,214 | -0.01(-0.07%) |
Jun 12, 2012 | 13.84 | 13.84 | 13.77 | 13.80 | 6,794 | +0.00(+0.03%) |
Jun 11, 2012 | 13.82 | 13.82 | 13.73 | 13.80 | 21,218 | +0.07(+0.53%) |
Jun 08, 2012 | 13.72 | 13.81 | 13.72 | 13.73 | 25,071 | -0.03(-0.23%) |
Jun 07, 2012 | 13.70 | 13.79 | 13.70 | 13.76 | 14,505 | +0.02(+0.13%) |
Jun 06, 2012 | 13.83 | 13.83 | 13.70 | 13.74 | 21,655 | -0.01(-0.07%) |
Jun 05, 2012 | 13.65 | 13.83 | 13.65 | 13.75 | 25,276 | +0.10(+0.70%) |
Jun 04, 2012 | 13.65 | 13.77 | 13.63 | 13.65 | 26,030 | +0.01(+0.07%) |