Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.29 | 14.29 | 14.09 | 14.17 | 8,373 | +0.03(+0.21%) |
Aug 30, 2012 | 14.25 | 14.27 | 14.14 | 14.14 | 16,546 | -0.11(-0.77%) |
Aug 29, 2012 | 14.27 | 14.36 | 14.22 | 14.25 | 18,771 | -0.17(-1.18%) |
Aug 27, 2012 | 14.52 | 14.55 | 14.33 | 14.42 | 7,486 | -0.01(-0.07%) |
Aug 24, 2012 | 14.35 | 14.47 | 14.35 | 14.43 | 6,933 | +0.00(+0.00%) |
Aug 23, 2012 | 14.52 | 14.54 | 14.40 | 14.43 | 2,079 | -0.18(-1.23%) |
Aug 22, 2012 | 14.75 | 14.80 | 14.61 | 14.61 | 10,569 | -0.11(-0.75%) |
Aug 21, 2012 | 14.55 | 14.77 | 14.28 | 14.72 | 22,195 | +0.21(+1.45%) |
Aug 20, 2012 | 14.59 | 14.59 | 14.37 | 14.51 | 2,313 | -0.20(-1.36%) |
Aug 17, 2012 | 14.54 | 14.71 | 14.52 | 14.71 | 6,486 | +0.09(+0.62%) |
Aug 16, 2012 | 14.44 | 14.62 | 14.36 | 14.62 | 4,178 | +0.17(+1.18%) |
Aug 15, 2012 | 14.23 | 14.46 | 14.11 | 14.45 | 22,416 | +0.23(+1.62%) |
Aug 14, 2012 | 14.32 | 14.34 | 14.15 | 14.22 | 9,344 | -0.05(-0.35%) |
Aug 13, 2012 | 14.23 | 14.27 | 14.14 | 14.27 | 1,025 | +0.03(+0.21%) |
Aug 10, 2012 | 14.16 | 14.35 | 14.07 | 14.24 | 3,496 | +0.11(+0.78%) |
Aug 09, 2012 | 14.00 | 14.14 | 13.75 | 14.13 | 3,744 | +0.08(+0.57%) |
Aug 08, 2012 | 14.11 | 14.11 | 14.01 | 14.05 | 3,403 | -0.15(-1.06%) |
Aug 07, 2012 | 14.20 | 14.47 | 14.06 | 14.20 | 7,603 | +0.04(+0.28%) |
Aug 06, 2012 | 14.06 | 14.21 | 13.94 | 14.16 | 9,278 | +0.13(+0.93%) |
Aug 03, 2012 | 13.66 | 14.40 | 13.63 | 14.03 | 15,496 | +0.54(+4.00%) |
Aug 02, 2012 | 12.91 | 13.79 | 12.67 | 13.49 | 19,730 | +0.84(+6.64%) |
Aug 01, 2012 | 13.99 | 14.08 | 12.65 | 12.65 | 19,871 | -1.35(-9.64%) |
Jul 31, 2012 | 14.23 | 14.38 | 13.95 | 14.00 | 14,176 | -0.24(-1.69%) |
Jul 30, 2012 | 14.35 | 14.35 | 14.23 | 14.24 | 2,997 | -0.11(-0.77%) |
Jul 27, 2012 | 14.20 | 14.39 | 14.20 | 14.35 | 5,581 | +0.23(+1.63%) |
Jul 26, 2012 | 14.00 | 14.65 | 13.89 | 14.12 | 18,545 | +0.26(+1.88%) |
Jul 25, 2012 | 14.01 | 14.29 | 13.86 | 13.86 | 5,236 | -0.03(-0.22%) |
Jul 24, 2012 | 13.66 | 14.03 | 13.66 | 13.89 | 9,138 | +0.33(+2.43%) |
Jul 23, 2012 | 13.77 | 13.80 | 13.56 | 13.56 | 10,511 | -0.31(-2.24%) |
Jul 20, 2012 | 14.19 | 14.32 | 13.85 | 13.87 | 7,848 | -0.38(-2.67%) |
Jul 19, 2012 | 14.28 | 14.40 | 14.25 | 14.25 | 3,536 | -0.07(-0.49%) |
Jul 18, 2012 | 13.92 | 14.38 | 13.92 | 14.32 | 9,380 | +0.41(+2.95%) |
Jul 17, 2012 | 14.23 | 14.40 | 13.91 | 13.91 | 17,277 | -0.24(-1.70%) |
Jul 16, 2012 | 14.27 | 14.27 | 14.11 | 14.15 | 12,272 | -0.18(-1.26%) |
Jul 13, 2012 | 13.92 | 14.36 | 13.92 | 14.33 | 15,997 | +0.42(+3.02%) |
Jul 12, 2012 | 13.55 | 13.97 | 13.40 | 13.91 | 40,645 | +0.25(+1.83%) |
Jul 11, 2012 | 14.45 | 14.45 | 13.48 | 13.66 | 23,744 | -0.80(-5.53%) |
Jul 10, 2012 | 14.64 | 14.64 | 14.37 | 14.46 | 9,764 | -0.16(-1.09%) |
Jul 09, 2012 | 14.57 | 14.71 | 14.55 | 14.62 | 9,936 | +0.01(+0.07%) |
Jul 06, 2012 | 14.68 | 14.73 | 14.59 | 14.61 | 4,413 | -0.18(-1.22%) |
Jul 05, 2012 | 14.69 | 14.86 | 14.53 | 14.79 | 7,192 | +0.11(+0.75%) |
Jul 03, 2012 | 14.47 | 14.74 | 14.44 | 14.68 | 11,290 | +0.17(+1.17%) |
Jul 02, 2012 | 13.78 | 14.51 | 13.40 | 14.51 | 25,768 | +0.85(+6.22%) |
Jun 29, 2012 | 14.27 | 14.27 | 13.66 | 13.66 | 24,185 | -0.35(-2.50%) |
Jun 28, 2012 | 14.23 | 14.23 | 13.93 | 14.01 | 98,607 | -0.11(-0.78%) |
Jun 27, 2012 | 14.31 | 14.32 | 14.00 | 14.12 | 29,255 | -0.08(-0.56%) |
Jun 26, 2012 | 14.26 | 14.49 | 14.10 | 14.20 | 27,845 | +0.03(+0.21%) |
Jun 25, 2012 | 14.06 | 14.38 | 14.06 | 14.17 | 5,456 | -0.46(-3.14%) |
Jun 22, 2012 | 13.98 | 14.64 | 13.88 | 14.63 | 83,418 | +0.79(+5.71%) |
Jun 21, 2012 | 13.99 | 14.05 | 13.75 | 13.84 | 31,283 | -0.14(-1.00%) |
Jun 20, 2012 | 14.00 | 14.02 | 13.76 | 13.98 | 23,097 | -0.09(-0.64%) |
Jun 19, 2012 | 14.09 | 14.20 | 13.92 | 14.07 | 12,691 | +0.05(+0.36%) |
Jun 18, 2012 | 14.37 | 14.40 | 14.00 | 14.02 | 12,912 | -0.40(-2.77%) |
Jun 15, 2012 | 14.48 | 14.64 | 14.13 | 14.42 | 36,260 | -0.08(-0.55%) |
Jun 14, 2012 | 14.27 | 14.50 | 14.27 | 14.50 | 24,715 | +0.33(+2.33%) |
Jun 13, 2012 | 13.56 | 14.28 | 13.35 | 14.17 | 39,027 | +0.67(+4.96%) |
Jun 12, 2012 | 13.64 | 13.75 | 13.40 | 13.50 | 23,292 | -0.12(-0.88%) |
Jun 11, 2012 | 14.21 | 14.22 | 13.60 | 13.62 | 17,732 | -0.49(-3.47%) |
Jun 08, 2012 | 14.27 | 14.31 | 13.80 | 14.11 | 23,810 | -0.19(-1.33%) |
Jun 07, 2012 | 14.43 | 14.43 | 14.17 | 14.30 | 28,286 | -0.03(-0.21%) |
Jun 06, 2012 | 14.32 | 14.37 | 14.00 | 14.33 | 12,545 | +0.08(+0.56%) |
Jun 05, 2012 | 14.27 | 14.55 | 14.10 | 14.25 | 70,717 | -0.12(-0.84%) |
Jun 04, 2012 | 14.08 | 14.56 | 13.96 | 14.37 | 17,458 | +0.41(+2.94%) |