Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.31 | 15.43 | 15.31 | 15.35 | 21,622 | +0.08(+0.50%) |
Aug 30, 2012 | 15.32 | 15.32 | 15.26 | 15.27 | 20,972 | -0.14(-0.92%) |
Aug 29, 2012 | 15.43 | 15.44 | 15.40 | 15.41 | 7,003 | +0.00(+0.01%) |
Aug 27, 2012 | 15.42 | 15.43 | 15.36 | 15.41 | 11,168 | +0.03(+0.22%) |
Aug 24, 2012 | 15.27 | 15.38 | 15.27 | 15.38 | 8,105 | +0.09(+0.59%) |
Aug 23, 2012 | 15.35 | 15.35 | 15.27 | 15.29 | 26,277 | -0.13(-0.82%) |
Aug 22, 2012 | 15.40 | 15.41 | 15.40 | 15.41 | 3,455 | +0.02(+0.11%) |
Aug 21, 2012 | 15.51 | 15.51 | 15.38 | 15.40 | 20,638 | -0.04(-0.23%) |
Aug 20, 2012 | 15.27 | 15.45 | 15.27 | 15.43 | 32,461 | -0.01(-0.05%) |
Aug 17, 2012 | 15.41 | 15.44 | 15.41 | 15.44 | 5,351 | +0.05(+0.32%) |
Aug 16, 2012 | 15.34 | 15.43 | 15.33 | 15.39 | 11,751 | +0.11(+0.74%) |
Aug 15, 2012 | 15.31 | 15.31 | 15.27 | 15.27 | 23,679 | +0.03(+0.20%) |
Aug 14, 2012 | 15.35 | 15.36 | 15.24 | 15.24 | 13,136 | -0.04(-0.28%) |
Aug 13, 2012 | 15.23 | 15.29 | 15.23 | 15.29 | 27,219 | +0.00(+0.02%) |
Aug 10, 2012 | 15.18 | 15.28 | 15.18 | 15.28 | 26,146 | +0.05(+0.31%) |
Aug 09, 2012 | 15.20 | 15.27 | 14.76 | 15.24 | 27,582 | -0.01(-0.09%) |
Aug 08, 2012 | 15.19 | 15.25 | 15.19 | 15.25 | 275,060 | +0.02(+0.14%) |
Aug 07, 2012 | 15.18 | 15.25 | 15.15 | 15.23 | 71,766 | +0.11(+0.70%) |
Aug 06, 2012 | 15.13 | 15.20 | 15.10 | 15.12 | 39,549 | +0.04(+0.25%) |
Aug 03, 2012 | 14.91 | 15.13 | 14.91 | 15.09 | 11,586 | +0.36(+2.46%) |
Aug 02, 2012 | 14.81 | 14.85 | 14.69 | 14.72 | 389,903 | -0.20(-1.36%) |
Aug 01, 2012 | 14.96 | 14.96 | 14.88 | 14.93 | 14,327 | +0.02(+0.11%) |
Jul 31, 2012 | 14.97 | 14.97 | 14.91 | 14.91 | 26,890 | -0.06(-0.40%) |
Jul 30, 2012 | 14.98 | 15.00 | 14.94 | 14.97 | 18,623 | -0.03(-0.20%) |
Jul 27, 2012 | 14.78 | 15.00 | 14.77 | 15.00 | 32,127 | +0.32(+2.19%) |
Jul 26, 2012 | 14.66 | 14.71 | 14.61 | 14.68 | 23,244 | +0.21(+1.42%) |
Jul 25, 2012 | 14.39 | 14.47 | 14.39 | 14.47 | 18,729 | +0.07(+0.51%) |
Jul 24, 2012 | 14.48 | 14.48 | 14.35 | 14.40 | 36,850 | -0.13(-0.87%) |
Jul 23, 2012 | 14.50 | 14.53 | 14.46 | 14.52 | 66,617 | -0.16(-1.12%) |
Jul 20, 2012 | 14.75 | 14.76 | 14.67 | 14.69 | 15,350 | -0.19(-1.27%) |
Jul 19, 2012 | 14.88 | 14.90 | 14.85 | 14.88 | 12,300 | +0.05(+0.35%) |
Jul 18, 2012 | 14.69 | 14.85 | 14.69 | 14.83 | 23,494 | +0.10(+0.68%) |
Jul 17, 2012 | 14.70 | 14.74 | 14.70 | 14.73 | 34,641 | +0.11(+0.73%) |
Jul 16, 2012 | 14.64 | 14.66 | 14.58 | 14.62 | 32,719 | +0.01(+0.06%) |
Jul 13, 2012 | 14.47 | 14.61 | 14.42 | 14.61 | 48,301 | +0.18(+1.26%) |
Jul 12, 2012 | 14.35 | 14.46 | 14.35 | 14.43 | 100,396 | -0.01(-0.10%) |
Jul 11, 2012 | 14.48 | 14.51 | 14.44 | 14.44 | 12,819 | -0.06(-0.39%) |
Jul 10, 2012 | 14.69 | 14.69 | 14.49 | 14.50 | 423,602 | -0.08(-0.56%) |
Jul 09, 2012 | 14.60 | 14.61 | 14.56 | 14.58 | 25,116 | -0.07(-0.47%) |
Jul 06, 2012 | 14.63 | 14.65 | 14.57 | 14.65 | 15,987 | -0.15(-1.03%) |
Jul 05, 2012 | 14.79 | 14.81 | 14.72 | 14.80 | 28,850 | -0.01(-0.07%) |
Jul 03, 2012 | 14.82 | 14.86 | 14.81 | 14.81 | 5,571 | +0.12(+0.84%) |
Jul 02, 2012 | 14.70 | 14.71 | 14.62 | 14.69 | 46,616 | +0.02(+0.11%) |
Jun 29, 2012 | 14.51 | 14.67 | 14.51 | 14.67 | 13,309 | +0.51(+3.63%) |
Jun 28, 2012 | 14.17 | 14.17 | 14.10 | 14.16 | 40,090 | -0.17(-1.17%) |
Jun 27, 2012 | 14.22 | 14.33 | 14.22 | 14.33 | 46,785 | +0.11(+0.75%) |
Jun 26, 2012 | 14.19 | 14.22 | 14.14 | 14.22 | 13,909 | +0.10(+0.72%) |
Jun 25, 2012 | 14.15 | 14.17 | 14.08 | 14.12 | 40,525 | -0.18(-1.27%) |
Jun 22, 2012 | 14.32 | 14.32 | 14.26 | 14.30 | 18,281 | +0.04(+0.27%) |
Jun 21, 2012 | 14.53 | 14.53 | 14.26 | 14.26 | 47,651 | -0.33(-2.25%) |
Jun 20, 2012 | 14.59 | 14.65 | 14.54 | 14.59 | 30,015 | -0.04(-0.28%) |
Jun 19, 2012 | 14.60 | 14.65 | 14.59 | 14.63 | 17,005 | +0.14(+0.99%) |
Jun 18, 2012 | 14.46 | 14.49 | 14.42 | 14.49 | 9,212 | +0.12(+0.82%) |
Jun 15, 2012 | 14.35 | 14.37 | 14.35 | 14.37 | 22,340 | +0.08(+0.58%) |
Jun 14, 2012 | 14.22 | 14.29 | 14.22 | 14.29 | 4,849 | +0.18(+1.29%) |
Jun 13, 2012 | 14.19 | 14.24 | 14.11 | 14.11 | 13,263 | -0.09(-0.62%) |
Jun 12, 2012 | 14.08 | 14.19 | 14.08 | 14.19 | 20,499 | +0.08(+0.57%) |
Jun 11, 2012 | 14.27 | 14.27 | 14.11 | 14.11 | 22,809 | -0.11(-0.76%) |
Jun 08, 2012 | 14.09 | 14.23 | 14.09 | 14.22 | 15,565 | +0.11(+0.77%) |
Jun 07, 2012 | 14.27 | 14.27 | 14.09 | 14.11 | 32,774 | +0.03(+0.20%) |
Jun 06, 2012 | 13.93 | 14.19 | 13.89 | 14.08 | 343,992 | +0.28(+2.02%) |
Jun 05, 2012 | 13.74 | 13.80 | 13.70 | 13.80 | 12,536 | +0.15(+1.11%) |
Jun 04, 2012 | 13.73 | 13.73 | 13.46 | 13.65 | 201,726 | -0.10(-0.71%) |