Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.82 | 13.86 | 13.73 | 13.80 | 576,247 | +0.07(+0.49%) |
Aug 30, 2012 | 13.79 | 13.79 | 13.71 | 13.74 | 322,150 | -0.10(-0.75%) |
Aug 29, 2012 | 13.85 | 13.88 | 13.80 | 13.84 | 267,449 | +0.00(+0.03%) |
Aug 27, 2012 | 13.88 | 13.89 | 13.82 | 13.84 | 448,774 | -0.00(-0.03%) |
Aug 24, 2012 | 13.73 | 13.86 | 13.71 | 13.84 | 405,611 | +0.09(+0.63%) |
Aug 23, 2012 | 13.84 | 13.84 | 13.74 | 13.76 | 359,103 | -0.11(-0.77%) |
Aug 22, 2012 | 13.84 | 13.88 | 13.79 | 13.86 | 234,643 | +0.00(+0.00%) |
Aug 21, 2012 | 13.93 | 13.99 | 13.83 | 13.86 | 407,431 | -0.04(-0.26%) |
Aug 20, 2012 | 13.87 | 13.90 | 13.85 | 13.90 | 176,305 | -0.01(-0.04%) |
Aug 17, 2012 | 13.90 | 13.91 | 13.87 | 13.90 | 315,501 | +0.02(+0.15%) |
Aug 16, 2012 | 13.81 | 13.90 | 13.78 | 13.88 | 680,540 | +0.11(+0.77%) |
Aug 15, 2012 | 13.76 | 13.80 | 13.74 | 13.78 | 135,391 | +0.01(+0.10%) |
Aug 14, 2012 | 13.80 | 13.82 | 13.73 | 13.76 | 612,307 | +0.00(+0.03%) |
Aug 13, 2012 | 13.74 | 13.77 | 13.69 | 13.76 | 297,883 | -0.01(-0.06%) |
Aug 10, 2012 | 13.71 | 13.78 | 13.68 | 13.77 | 235,839 | +0.03(+0.18%) |
Aug 09, 2012 | 13.72 | 13.77 | 13.71 | 13.74 | 248,058 | +0.01(+0.09%) |
Aug 08, 2012 | 13.68 | 13.75 | 13.67 | 13.73 | 299,547 | +0.01(+0.09%) |
Aug 07, 2012 | 13.69 | 13.78 | 13.69 | 13.72 | 1,668,984 | +0.08(+0.58%) |
Aug 06, 2012 | 13.64 | 13.69 | 13.64 | 13.64 | 385,684 | +0.04(+0.27%) |
Aug 03, 2012 | 13.55 | 13.64 | 13.53 | 13.60 | 299,780 | +0.26(+1.92%) |
Aug 02, 2012 | 13.35 | 13.43 | 13.25 | 13.35 | 297,160 | -0.10(-0.73%) |
Aug 01, 2012 | 13.54 | 13.54 | 13.43 | 13.45 | 376,145 | -0.03(-0.25%) |
Jul 31, 2012 | 13.52 | 13.57 | 13.48 | 13.48 | 320,006 | -0.07(-0.52%) |
Jul 30, 2012 | 13.54 | 13.61 | 13.51 | 13.55 | 353,962 | -0.00(-0.00%) |
Jul 27, 2012 | 13.36 | 13.59 | 13.36 | 13.55 | 734,266 | +0.25(+1.86%) |
Jul 26, 2012 | 13.27 | 13.33 | 13.22 | 13.30 | 571,936 | +0.22(+1.67%) |
Jul 25, 2012 | 13.13 | 13.15 | 13.04 | 13.08 | 435,594 | -0.02(-0.16%) |
Jul 24, 2012 | 13.21 | 13.21 | 13.01 | 13.10 | 643,867 | -0.11(-0.84%) |
Jul 23, 2012 | 13.17 | 13.24 | 13.10 | 13.22 | 816,994 | -0.13(-0.98%) |
Jul 20, 2012 | 13.41 | 13.42 | 13.34 | 13.35 | 583,838 | -0.13(-0.98%) |
Jul 19, 2012 | 13.47 | 13.52 | 13.43 | 13.48 | 438,571 | +0.05(+0.34%) |
Jul 18, 2012 | 13.31 | 13.46 | 13.31 | 13.43 | 479,589 | +0.09(+0.65%) |
Jul 17, 2012 | 13.30 | 13.36 | 13.17 | 13.35 | 652,535 | +0.10(+0.75%) |
Jul 16, 2012 | 13.25 | 13.29 | 13.21 | 13.25 | 399,532 | -0.03(-0.25%) |
Jul 13, 2012 | 13.10 | 13.30 | 13.10 | 13.28 | 722,473 | +0.21(+1.61%) |
Jul 12, 2012 | 13.06 | 13.12 | 12.98 | 13.07 | 313,895 | -0.07(-0.51%) |
Jul 11, 2012 | 13.15 | 13.17 | 13.06 | 13.14 | 583,256 | -0.00(-0.03%) |
Jul 10, 2012 | 13.31 | 13.33 | 13.10 | 13.14 | 382,446 | -0.11(-0.84%) |
Jul 09, 2012 | 13.26 | 13.27 | 13.19 | 13.25 | 323,138 | -0.02(-0.18%) |
Jul 06, 2012 | 13.28 | 13.29 | 13.20 | 13.28 | 440,242 | -0.12(-0.92%) |
Jul 05, 2012 | 13.42 | 13.45 | 13.35 | 13.40 | 566,645 | -0.05(-0.37%) |
Jul 03, 2012 | 13.35 | 13.47 | 13.35 | 13.45 | 554,988 | +0.09(+0.71%) |
Jul 02, 2012 | 13.35 | 13.36 | 13.27 | 13.36 | 468,240 | +0.03(+0.25%) |
Jun 29, 2012 | 13.24 | 13.32 | 13.19 | 13.32 | 654,803 | +0.32(+2.47%) |
Jun 28, 2012 | 12.95 | 13.01 | 12.85 | 13.00 | 495,969 | -0.03(-0.22%) |
Jun 27, 2012 | 12.94 | 13.05 | 12.94 | 13.03 | 187,867 | +0.11(+0.86%) |
Jun 26, 2012 | 12.87 | 12.95 | 12.81 | 12.92 | 340,597 | +0.07(+0.58%) |
Jun 25, 2012 | 12.91 | 12.92 | 12.80 | 12.84 | 1,363,352 | -0.22(-1.70%) |
Jun 22, 2012 | 13.02 | 13.09 | 12.98 | 13.07 | 298,184 | +0.10(+0.76%) |
Jun 21, 2012 | 13.27 | 13.29 | 12.96 | 12.97 | 455,574 | -0.30(-2.24%) |
Jun 20, 2012 | 13.29 | 13.32 | 13.17 | 13.26 | 888,939 | -0.02(-0.14%) |
Jun 19, 2012 | 13.24 | 13.33 | 13.22 | 13.28 | 606,051 | +0.13(+0.95%) |
Jun 18, 2012 | 13.08 | 13.19 | 13.04 | 13.16 | 409,891 | -0.02(-0.19%) |
Jun 15, 2012 | 13.10 | 13.19 | 13.09 | 13.18 | 268,022 | +0.12(+0.88%) |
Jun 14, 2012 | 12.95 | 13.10 | 12.93 | 13.07 | 423,600 | +0.14(+1.05%) |
Jun 13, 2012 | 12.96 | 13.05 | 12.88 | 12.93 | 340,576 | -0.09(-0.66%) |
Jun 12, 2012 | 12.91 | 13.02 | 12.84 | 13.02 | 278,393 | +0.14(+1.12%) |
Jun 11, 2012 | 13.15 | 13.17 | 12.86 | 12.87 | 368,399 | -0.16(-1.23%) |
Jun 08, 2012 | 12.90 | 13.04 | 12.86 | 13.03 | 507,226 | +0.10(+0.76%) |
Jun 07, 2012 | 13.09 | 13.09 | 12.92 | 12.94 | 744,848 | +0.00(+0.03%) |
Jun 06, 2012 | 12.75 | 12.93 | 12.74 | 12.93 | 631,084 | +0.28(+2.22%) |
Jun 05, 2012 | 12.53 | 12.67 | 12.53 | 12.65 | 277,272 | +0.09(+0.75%) |
Jun 04, 2012 | 12.59 | 12.62 | 12.46 | 12.56 | 961,204 | -0.01(-0.10%) |