Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.70 | 14.87 | 14.62 | 14.87 | 47,627 | +0.12(+0.81%) |
Aug 30, 2012 | 14.67 | 14.75 | 14.62 | 14.75 | 44,549 | +0.01(+0.07%) |
Aug 29, 2012 | 14.63 | 14.75 | 14.62 | 14.74 | 55,824 | +0.03(+0.21%) |
Aug 27, 2012 | 14.53 | 14.71 | 14.52 | 14.71 | 45,458 | +0.17(+1.16%) |
Aug 24, 2012 | 14.59 | 14.65 | 14.49 | 14.54 | 65,585 | -0.16(-1.09%) |
Aug 23, 2012 | 14.95 | 14.96 | 14.61 | 14.70 | 51,475 | -0.10(-0.68%) |
Aug 22, 2012 | 14.97 | 15.01 | 14.75 | 14.80 | 42,884 | -0.12(-0.80%) |
Aug 21, 2012 | 15.02 | 15.06 | 14.90 | 14.92 | 97,338 | -0.03(-0.20%) |
Aug 20, 2012 | 14.91 | 14.95 | 14.85 | 14.95 | 26,460 | +0.08(+0.54%) |
Aug 17, 2012 | 14.82 | 14.87 | 14.78 | 14.87 | 34,065 | +0.12(+0.81%) |
Aug 16, 2012 | 14.85 | 14.85 | 14.63 | 14.75 | 39,622 | +0.05(+0.34%) |
Aug 15, 2012 | 14.70 | 14.75 | 14.62 | 14.70 | 35,626 | +0.10(+0.68%) |
Aug 14, 2012 | 14.84 | 14.92 | 14.56 | 14.60 | 56,751 | -0.17(-1.15%) |
Aug 13, 2012 | 14.79 | 14.81 | 14.68 | 14.77 | 51,611 | -0.16(-1.07%) |
Aug 10, 2012 | 15.03 | 15.04 | 14.89 | 14.93 | 46,577 | -0.10(-0.67%) |
Aug 09, 2012 | 14.82 | 15.03 | 14.77 | 15.03 | 77,472 | +0.25(+1.69%) |
Aug 08, 2012 | 14.67 | 14.83 | 14.67 | 14.78 | 41,508 | +0.07(+0.48%) |
Aug 07, 2012 | 14.72 | 14.77 | 14.61 | 14.71 | 42,980 | -0.08(-0.54%) |
Aug 06, 2012 | 14.64 | 14.79 | 14.62 | 14.79 | 53,569 | +0.19(+1.30%) |
Aug 03, 2012 | 14.55 | 14.60 | 14.53 | 14.60 | 29,825 | +0.09(+0.62%) |
Aug 02, 2012 | 14.41 | 14.51 | 14.41 | 14.51 | 33,610 | +0.04(+0.28%) |
Aug 01, 2012 | 14.41 | 14.47 | 14.34 | 14.47 | 47,147 | +0.12(+0.84%) |
Jul 31, 2012 | 14.30 | 14.38 | 14.28 | 14.35 | 43,234 | +0.10(+0.70%) |
Jul 30, 2012 | 14.39 | 14.44 | 14.24 | 14.25 | 61,461 | -0.21(-1.45%) |
Jul 27, 2012 | 14.44 | 14.51 | 14.44 | 14.46 | 49,980 | +0.03(+0.21%) |
Jul 26, 2012 | 14.50 | 14.54 | 14.40 | 14.43 | 33,400 | -0.01(-0.07%) |
Jul 25, 2012 | 14.48 | 14.48 | 14.37 | 14.44 | 39,753 | +0.00(+0.00%) |
Jul 24, 2012 | 14.59 | 14.62 | 14.14 | 14.44 | 66,227 | -0.13(-0.90%) |
Jul 23, 2012 | 14.49 | 14.59 | 14.27 | 14.57 | 42,531 | +0.07(+0.49%) |
Jul 20, 2012 | 14.43 | 14.50 | 14.37 | 14.50 | 27,874 | +0.07(+0.49%) |
Jul 19, 2012 | 14.38 | 14.43 | 14.29 | 14.43 | 49,449 | +0.01(+0.07%) |
Jul 18, 2012 | 14.33 | 14.42 | 14.31 | 14.42 | 34,495 | +0.03(+0.21%) |
Jul 17, 2012 | 14.47 | 14.47 | 14.35 | 14.39 | 31,776 | -0.04(-0.28%) |
Jul 16, 2012 | 14.34 | 14.43 | 14.30 | 14.43 | 19,589 | +0.09(+0.63%) |
Jul 13, 2012 | 14.33 | 14.34 | 14.25 | 14.34 | 34,815 | +0.07(+0.49%) |
Jul 12, 2012 | 14.19 | 14.27 | 14.13 | 14.27 | 51,686 | -0.17(-1.18%) |
Jul 11, 2012 | 14.40 | 14.47 | 14.39 | 14.44 | 52,726 | +0.04(+0.28%) |
Jul 10, 2012 | 14.40 | 14.42 | 14.35 | 14.40 | 36,912 | -0.02(-0.14%) |
Jul 09, 2012 | 14.32 | 14.42 | 14.24 | 14.42 | 32,351 | +0.10(+0.70%) |
Jul 06, 2012 | 14.16 | 14.32 | 14.11 | 14.32 | 39,375 | +0.16(+1.13%) |
Jul 05, 2012 | 14.16 | 14.16 | 14.11 | 14.16 | 31,285 | +0.00(+0.00%) |
Jul 03, 2012 | 14.08 | 14.16 | 13.99 | 14.16 | 47,600 | +0.03(+0.21%) |
Jul 02, 2012 | 14.35 | 14.35 | 14.01 | 14.13 | 43,389 | +0.03(+0.21%) |
Jun 29, 2012 | 14.11 | 14.16 | 14.05 | 14.10 | 49,506 | +0.11(+0.75%) |
Jun 28, 2012 | 13.93 | 14.01 | 13.93 | 13.99 | 42,046 | -0.06(-0.40%) |
Jun 27, 2012 | 14.06 | 14.11 | 14.00 | 14.05 | 55,529 | -0.01(-0.07%) |
Jun 26, 2012 | 13.87 | 14.15 | 13.87 | 14.06 | 62,343 | +0.16(+1.15%) |
Jun 25, 2012 | 13.75 | 13.93 | 13.75 | 13.90 | 23,978 | +0.03(+0.22%) |
Jun 22, 2012 | 13.78 | 13.88 | 13.78 | 13.87 | 9,409 | +0.09(+0.65%) |
Jun 21, 2012 | 13.81 | 13.83 | 13.73 | 13.78 | 44,003 | +0.02(+0.15%) |
Jun 20, 2012 | 13.72 | 13.76 | 13.62 | 13.76 | 22,998 | +0.04(+0.30%) |
Jun 19, 2012 | 13.47 | 13.73 | 13.45 | 13.72 | 35,640 | +0.25(+1.85%) |
Jun 18, 2012 | 13.47 | 13.55 | 13.38 | 13.47 | 54,336 | -0.02(-0.15%) |
Jun 15, 2012 | 13.57 | 13.62 | 13.41 | 13.49 | 58,392 | -0.12(-0.88%) |
Jun 14, 2012 | 13.55 | 13.66 | 13.55 | 13.61 | 30,952 | -0.03(-0.22%) |
Jun 13, 2012 | 13.84 | 13.84 | 13.55 | 13.64 | 45,747 | -0.35(-2.50%) |
Jun 12, 2012 | 13.77 | 13.99 | 13.76 | 13.99 | 27,434 | +0.21(+1.52%) |
Jun 11, 2012 | 13.72 | 13.78 | 13.62 | 13.78 | 24,407 | +0.04(+0.29%) |
Jun 08, 2012 | 13.40 | 13.74 | 13.40 | 13.74 | 29,495 | +0.30(+2.23%) |
Jun 07, 2012 | 13.40 | 13.59 | 13.40 | 13.44 | 32,054 | +0.05(+0.37%) |
Jun 06, 2012 | 13.42 | 13.59 | 13.38 | 13.39 | 27,519 | -0.05(-0.37%) |
Jun 05, 2012 | 13.49 | 13.55 | 13.44 | 13.44 | 32,264 | -0.12(-0.88%) |
Jun 04, 2012 | 13.59 | 13.59 | 13.48 | 13.56 | 56,501 | -0.09(-0.66%) |