Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 13.94 | 13.97 | 13.90 | 13.91 | 16,460 | -0.06(-0.43%) |
Jul 30, 2012 | 13.82 | 13.98 | 13.82 | 13.97 | 17,074 | +0.11(+0.79%) |
Jul 27, 2012 | 13.96 | 14.09 | 13.86 | 13.86 | 27,765 | -0.07(-0.47%) |
Jul 26, 2012 | 13.90 | 13.95 | 13.89 | 13.93 | 5,681 | +0.02(+0.11%) |
Jul 25, 2012 | 13.90 | 13.94 | 13.88 | 13.91 | 6,926 | +0.05(+0.36%) |
Jul 24, 2012 | 13.77 | 13.93 | 13.77 | 13.86 | 25,453 | +0.09(+0.65%) |
Jul 23, 2012 | 13.86 | 13.86 | 13.72 | 13.77 | 20,114 | +0.01(+0.07%) |
Jul 20, 2012 | 13.80 | 13.84 | 13.76 | 13.76 | 21,660 | +0.01(+0.08%) |
Jul 19, 2012 | 13.75 | 13.80 | 13.71 | 13.75 | 15,532 | +0.00(+0.00%) |
Jul 18, 2012 | 13.75 | 13.80 | 13.69 | 13.75 | 54,866 | -0.05(-0.36%) |
Jul 17, 2012 | 13.72 | 13.85 | 13.69 | 13.80 | 8,381 | +0.10(+0.73%) |
Jul 16, 2012 | 13.67 | 13.74 | 13.66 | 13.70 | 41,002 | -0.05(-0.36%) |
Jul 13, 2012 | 13.75 | 13.79 | 13.75 | 13.75 | 2,776 | -0.02(-0.15%) |
Jul 12, 2012 | 13.77 | 13.79 | 13.73 | 13.77 | 13,022 | +0.01(+0.07%) |
Jul 11, 2012 | 13.81 | 13.81 | 13.76 | 13.76 | 8,098 | +0.00(+0.00%) |
Jul 10, 2012 | 13.76 | 13.79 | 13.74 | 13.76 | 3,322 | +0.04(+0.29%) |
Jul 09, 2012 | 13.72 | 13.76 | 13.72 | 13.72 | 8,883 | -0.03(-0.22%) |
Jul 06, 2012 | 13.76 | 13.76 | 13.71 | 13.75 | 10,378 | -0.01(-0.07%) |
Jul 05, 2012 | 13.70 | 13.77 | 13.70 | 13.76 | 7,022 | +0.09(+0.69%) |
Jul 03, 2012 | 13.69 | 13.69 | 13.67 | 13.67 | 1,284 | +0.03(+0.22%) |
Jul 02, 2012 | 13.68 | 13.68 | 13.61 | 13.64 | 10,698 | +0.02(+0.12%) |
Jun 29, 2012 | 13.66 | 13.66 | 13.59 | 13.62 | 5,919 | +0.02(+0.15%) |
Jun 28, 2012 | 13.56 | 13.60 | 13.55 | 13.60 | 3,490 | +0.07(+0.52%) |
Jun 27, 2012 | 13.55 | 13.58 | 13.47 | 13.53 | 13,258 | +0.00(+0.00%) |
Jun 26, 2012 | 13.59 | 13.59 | 13.53 | 13.53 | 5,100 | -0.06(-0.44%) |
Jun 25, 2012 | 13.43 | 13.59 | 13.43 | 13.59 | 11,870 | +0.08(+0.59%) |
Jun 22, 2012 | 13.46 | 13.52 | 13.42 | 13.51 | 3,774 | +0.06(+0.43%) |
Jun 21, 2012 | 13.46 | 13.46 | 13.45 | 13.45 | 14,399 | -0.01(-0.06%) |
Jun 20, 2012 | 13.52 | 13.52 | 13.45 | 13.46 | 2,900 | -0.01(-0.10%) |
Jun 19, 2012 | 13.40 | 13.49 | 13.40 | 13.47 | 14,527 | +0.09(+0.70%) |
Jun 18, 2012 | 13.44 | 13.51 | 13.38 | 13.38 | 13,569 | +0.00(+0.00%) |
Jun 15, 2012 | 13.44 | 13.45 | 13.38 | 13.38 | 18,371 | -0.06(-0.45%) |
Jun 14, 2012 | 13.48 | 13.57 | 13.44 | 13.44 | 6,875 | -0.15(-1.10%) |
Jun 13, 2012 | 13.50 | 13.59 | 13.50 | 13.59 | 5,332 | +0.04(+0.30%) |
Jun 12, 2012 | 13.53 | 13.59 | 13.52 | 13.55 | 10,902 | -0.03(-0.22%) |
Jun 11, 2012 | 13.58 | 13.58 | 13.58 | 13.58 | 3,400 | +0.03(+0.22%) |
Jun 08, 2012 | 13.61 | 13.61 | 13.55 | 13.55 | 15,790 | -0.07(-0.51%) |
Jun 07, 2012 | 13.64 | 13.70 | 13.62 | 13.62 | 5,318 | -0.06(-0.44%) |
Jun 06, 2012 | 13.76 | 13.76 | 13.68 | 13.68 | 3,215 | -0.02(-0.15%) |
Jun 05, 2012 | 13.70 | 13.70 | 13.68 | 13.70 | 3,863 | -0.07(-0.51%) |
Jun 04, 2012 | 13.77 | 13.77 | 13.77 | 13.77 | 500 | -0.02(-0.15%) |
Jun 01, 2012 | 13.66 | 13.79 | 13.66 | 13.79 | 6,226 | +0.13(+0.95%) |
May 31, 2012 | 13.63 | 13.66 | 13.63 | 13.66 | 500 | +0.04(+0.29%) |
May 30, 2012 | 13.64 | 13.71 | 13.62 | 13.62 | 12,705 | -0.09(-0.66%) |
May 29, 2012 | 13.70 | 13.71 | 13.70 | 13.71 | 1,457 | +0.07(+0.51%) |
May 25, 2012 | 13.69 | 13.69 | 13.64 | 13.64 | 1,288 | -0.05(-0.36%) |
May 24, 2012 | 13.65 | 13.69 | 13.65 | 13.69 | 25,555 | +0.11(+0.81%) |
May 23, 2012 | 13.62 | 13.67 | 13.57 | 13.58 | 8,615 | +0.05(+0.37%) |
May 22, 2012 | 13.61 | 13.63 | 13.53 | 13.53 | 7,331 | -0.03(-0.22%) |
May 21, 2012 | 13.57 | 13.62 | 13.43 | 13.56 | 11,160 | -0.09(-0.65%) |
May 18, 2012 | 13.66 | 13.66 | 13.63 | 13.65 | 3,228 | +0.02(+0.14%) |
May 17, 2012 | 13.59 | 13.63 | 13.58 | 13.63 | 12,523 | +0.07(+0.52%) |
May 16, 2012 | 13.59 | 13.59 | 13.52 | 13.56 | 2,385 | -0.05(-0.37%) |
May 15, 2012 | 13.61 | 13.61 | 13.61 | 13.61 | 415 | -0.01(-0.07%) |
May 14, 2012 | 13.57 | 13.62 | 13.57 | 13.62 | 2,527 | -0.03(-0.22%) |
May 11, 2012 | 13.63 | 13.65 | 13.55 | 13.65 | 16,940 | -0.05(-0.36%) |
May 10, 2012 | 13.64 | 13.70 | 13.62 | 13.70 | 7,750 | +0.00(+0.00%) |
May 09, 2012 | 13.64 | 13.70 | 13.64 | 13.70 | 4,019 | +0.04(+0.29%) |
May 08, 2012 | 13.69 | 13.73 | 13.65 | 13.66 | 3,200 | -0.04(-0.29%) |
May 07, 2012 | 13.62 | 13.75 | 13.62 | 13.70 | 8,445 | +0.02(+0.15%) |
May 04, 2012 | 13.60 | 13.68 | 13.59 | 13.68 | 7,672 | +0.04(+0.29%) |
May 03, 2012 | 13.68 | 13.70 | 13.64 | 13.64 | 5,010 | +0.02(+0.15%) |
May 02, 2012 | 13.67 | 13.71 | 13.60 | 13.62 | 6,833 | +0.02(+0.15%) |