Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.96 | 14.96 | 14.96 | 0 | +0.01(+0.07%) | |
Aug 30, 2012 | 14.94 | 14.96 | 14.94 | 14.95 | 61,634 | +0.00(+0.00%) |
Aug 29, 2012 | 14.94 | 14.95 | 14.93 | 14.95 | 46,150 | -0.03(-0.20%) |
Aug 27, 2012 | 14.98 | 14.98 | 14.96 | 14.98 | 144,706 | -0.01(-0.07%) |
Aug 24, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 13,584 | +0.00(+0.00%) |
Aug 23, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 34,271 | +0.02(+0.13%) |
Aug 22, 2012 | 14.96 | 14.98 | 14.93 | 14.97 | 83,252 | +0.03(+0.20%) |
Aug 21, 2012 | 14.94 | 14.94 | 14.92 | 14.94 | 91,177 | +0.00(+0.00%) |
Aug 20, 2012 | 14.93 | 14.94 | 14.92 | 14.94 | 73,369 | +0.01(+0.07%) |
Aug 17, 2012 | 14.89 | 14.93 | 14.89 | 14.93 | 23,661 | +0.04(+0.27%) |
Aug 16, 2012 | 14.89 | 14.90 | 14.88 | 14.89 | 23,527 | +0.01(+0.07%) |
Aug 15, 2012 | 14.92 | 14.92 | 14.88 | 14.88 | 29,170 | -0.05(-0.33%) |
Aug 14, 2012 | 14.94 | 14.94 | 14.92 | 14.93 | 165,391 | +0.00(+0.00%) |
Aug 13, 2012 | 14.94 | 14.95 | 14.93 | 14.93 | 179,777 | -0.01(-0.07%) |
Aug 11, 2012 | 14.95 | 14.95 | 14.92 | 14.94 | 31,493 | +0.00(+0.00%) |
Aug 10, 2012 | 14.95 | 14.95 | 14.92 | 14.94 | 31,493 | +0.03(+0.20%) |
Aug 09, 2012 | 14.93 | 14.93 | 14.89 | 14.91 | 98,065 | +0.00(+0.00%) |
Aug 08, 2012 | 14.92 | 14.92 | 14.89 | 14.91 | 29,243 | +0.01(+0.07%) |
Aug 07, 2012 | 14.91 | 14.93 | 14.90 | 14.90 | 82,260 | -0.09(-0.60%) |
Aug 03, 2012 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.13%) | |
Aug 02, 2012 | 14.96 | 14.97 | 14.95 | 14.97 | 215,610 | +0.03(+0.20%) |
Aug 01, 2012 | 14.92 | 14.95 | 14.92 | 14.94 | 86,037 | +0.00(+0.00%) |
Jul 31, 2012 | 14.93 | 14.96 | 14.93 | 14.94 | 219,781 | +0.00(+0.00%) |
Jul 30, 2012 | 14.91 | 14.94 | 14.91 | 14.94 | 129,587 | +0.01(+0.07%) |
Jul 27, 2012 | 14.94 | 14.94 | 14.91 | 14.93 | 143,726 | -0.04(-0.27%) |
Jul 26, 2012 | 14.98 | 14.98 | 14.96 | 14.97 | 147,600 | -0.06(-0.40%) |
Jul 25, 2012 | 15.04 | 15.04 | 15.02 | 15.03 | 255,724 | -0.01(-0.07%) |
Jul 24, 2012 | 15.01 | 15.04 | 15.01 | 15.04 | 113,206 | +0.00(+0.00%) |
Jul 23, 2012 | 15.01 | 15.05 | 15.01 | 15.04 | 133,331 | +0.01(+0.07%) |
Jul 20, 2012 | 15.02 | 15.03 | 15.02 | 15.03 | 115,103 | +0.02(+0.13%) |
Jul 19, 2012 | 15.02 | 15.02 | 15.00 | 15.01 | 227,780 | +0.00(+0.00%) |
Jul 18, 2012 | 15.05 | 15.05 | 15.00 | 15.01 | 23,973 | -0.01(-0.07%) |
Jul 17, 2012 | 15.00 | 15.02 | 15.00 | 15.02 | 210,894 | +0.01(+0.07%) |
Jul 16, 2012 | 15.02 | 15.02 | 14.99 | 15.01 | 265,049 | +0.01(+0.07%) |
Jul 13, 2012 | 14.98 | 15.00 | 14.97 | 15.00 | 147,081 | -0.01(-0.07%) |
Jul 12, 2012 | 15.00 | 15.01 | 14.98 | 15.01 | 103,532 | +0.01(+0.07%) |
Jul 11, 2012 | 15.00 | 15.00 | 14.97 | 15.00 | 168,605 | +0.01(+0.07%) |
Jul 10, 2012 | 14.96 | 15.00 | 14.96 | 14.99 | 99,115 | +0.00(+0.00%) |
Jul 09, 2012 | 14.98 | 14.99 | 14.97 | 14.99 | 48,910 | +0.01(+0.07%) |
Jul 06, 2012 | 14.93 | 14.98 | 14.93 | 14.98 | 272,928 | +0.05(+0.33%) |
Jul 05, 2012 | 14.95 | 14.95 | 14.93 | 14.93 | 149,488 | -0.02(-0.13%) |
Jul 04, 2012 | 14.90 | 14.95 | 14.90 | 14.95 | 35,636 | +0.02(+0.13%) |
Jul 03, 2012 | 14.95 | 14.95 | 14.91 | 14.93 | 161,086 | -0.05(-0.33%) |
Jun 29, 2012 | 14.98 | 14.98 | 14.98 | 0 | +0.06(+0.40%) | |
Jun 28, 2012 | 14.94 | 14.95 | 14.92 | 14.92 | 116,773 | -0.02(-0.13%) |
Jun 27, 2012 | 14.92 | 14.94 | 14.90 | 14.94 | 110,468 | +0.02(+0.13%) |
Jun 26, 2012 | 14.94 | 14.94 | 14.91 | 14.92 | 197,598 | -0.04(-0.27%) |
Jun 25, 2012 | 14.96 | 14.96 | 14.93 | 14.96 | 134,044 | +0.00(+0.00%) |
Jun 22, 2012 | 14.97 | 14.97 | 14.95 | 14.96 | 143,262 | +0.00(+0.00%) |
Jun 21, 2012 | 14.95 | 14.96 | 14.94 | 14.96 | 233,572 | +0.00(+0.00%) |
Jun 20, 2012 | 14.95 | 14.96 | 14.94 | 14.96 | 58,173 | +0.01(+0.07%) |
Jun 19, 2012 | 14.97 | 14.97 | 14.93 | 14.95 | 194,790 | -0.01(-0.07%) |
Jun 18, 2012 | 14.98 | 14.99 | 14.96 | 14.96 | 1,445,520 | -0.01(-0.07%) |
Jun 15, 2012 | 14.95 | 14.97 | 14.94 | 14.97 | 121,903 | +0.06(+0.40%) |
Jun 14, 2012 | 14.93 | 14.94 | 14.91 | 14.91 | 133,399 | -0.04(-0.27%) |
Jun 13, 2012 | 14.92 | 14.95 | 14.92 | 14.95 | 110,990 | +0.02(+0.13%) |
Jun 12, 2012 | 14.95 | 14.95 | 14.93 | 14.93 | 16,329 | -0.02(-0.13%) |
Jun 11, 2012 | 14.92 | 14.95 | 14.91 | 14.95 | 133,632 | +0.01(+0.07%) |
Jun 08, 2012 | 14.92 | 14.95 | 14.92 | 14.94 | 13,463 | +0.01(+0.07%) |
Jun 07, 2012 | 14.93 | 14.94 | 14.93 | 14.93 | 43,428 | +0.00(+0.00%) |
Jun 06, 2012 | 14.91 | 14.93 | 14.91 | 14.93 | 46,879 | -0.02(-0.13%) |
Jun 05, 2012 | 14.95 | 14.95 | 14.93 | 14.95 | 200,365 | -0.03(-0.20%) |
Jun 04, 2012 | 14.98 | 14.99 | 14.97 | 14.98 | 175,711 | -0.02(-0.13%) |
Jun 02, 2012 | 14.94 | 15.00 | 14.94 | 15.00 | 83,167 | +0.00(+0.00%) |