Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.80 | 15.81 | 15.69 | 15.76 | 170,957 | +0.05(+0.34%) |
Aug 30, 2012 | 15.71 | 15.74 | 15.65 | 15.70 | 115,883 | -0.05(-0.31%) |
Aug 29, 2012 | 15.71 | 15.81 | 15.71 | 15.75 | 162,794 | +0.03(+0.18%) |
Aug 27, 2012 | 15.68 | 15.77 | 15.67 | 15.72 | 288,447 | +0.01(+0.04%) |
Aug 24, 2012 | 15.58 | 15.73 | 15.58 | 15.72 | 167,344 | +0.13(+0.85%) |
Aug 23, 2012 | 15.57 | 15.60 | 15.55 | 15.58 | 192,792 | -0.02(-0.10%) |
Aug 22, 2012 | 15.56 | 15.62 | 15.55 | 15.60 | 84,942 | +0.02(+0.12%) |
Aug 21, 2012 | 15.62 | 15.67 | 15.57 | 15.58 | 149,556 | -0.06(-0.38%) |
Aug 20, 2012 | 15.58 | 15.64 | 15.58 | 15.64 | 206,718 | +0.04(+0.26%) |
Aug 17, 2012 | 15.67 | 15.67 | 15.56 | 15.60 | 119,641 | -0.06(-0.39%) |
Aug 16, 2012 | 15.67 | 15.70 | 15.61 | 15.66 | 68,776 | -0.03(-0.20%) |
Aug 15, 2012 | 15.67 | 15.72 | 15.66 | 15.69 | 132,577 | +0.06(+0.36%) |
Aug 14, 2012 | 15.64 | 15.66 | 15.62 | 15.63 | 87,331 | +0.05(+0.32%) |
Aug 13, 2012 | 15.62 | 15.62 | 15.52 | 15.58 | 88,958 | -0.05(-0.30%) |
Aug 10, 2012 | 15.56 | 15.64 | 15.54 | 15.63 | 178,498 | +0.07(+0.47%) |
Aug 09, 2012 | 15.55 | 15.62 | 15.53 | 15.56 | 253,437 | -0.02(-0.10%) |
Aug 08, 2012 | 15.51 | 15.60 | 15.51 | 15.57 | 127,477 | +0.04(+0.28%) |
Aug 07, 2012 | 15.54 | 15.58 | 15.52 | 15.53 | 575,656 | -0.02(-0.12%) |
Aug 06, 2012 | 15.58 | 15.59 | 15.52 | 15.55 | 655,845 | +0.02(+0.14%) |
Aug 03, 2012 | 15.47 | 15.62 | 15.47 | 15.53 | 72,544 | +0.18(+1.19%) |
Aug 02, 2012 | 15.38 | 15.43 | 15.26 | 15.34 | 78,681 | -0.13(-0.87%) |
Aug 01, 2012 | 15.53 | 15.60 | 15.47 | 15.48 | 478,975 | -0.02(-0.11%) |
Jul 31, 2012 | 15.60 | 15.64 | 15.49 | 15.50 | 122,305 | -0.09(-0.57%) |
Jul 30, 2012 | 15.65 | 15.65 | 15.58 | 15.59 | 79,748 | -0.09(-0.55%) |
Jul 27, 2012 | 15.39 | 15.71 | 15.39 | 15.67 | 125,373 | +0.37(+2.40%) |
Jul 26, 2012 | 15.32 | 15.38 | 15.27 | 15.31 | 291,785 | +0.15(+1.00%) |
Jul 25, 2012 | 15.15 | 15.19 | 15.08 | 15.15 | 164,597 | +0.05(+0.31%) |
Jul 24, 2012 | 15.28 | 15.28 | 15.02 | 15.11 | 115,546 | -0.17(-1.12%) |
Jul 23, 2012 | 15.28 | 15.30 | 15.19 | 15.28 | 164,488 | -0.18(-1.14%) |
Jul 20, 2012 | 15.58 | 15.58 | 15.44 | 15.45 | 110,089 | -0.20(-1.29%) |
Jul 19, 2012 | 15.70 | 15.70 | 15.58 | 15.66 | 206,185 | -0.02(-0.11%) |
Jul 18, 2012 | 15.59 | 15.70 | 15.56 | 15.67 | 641,017 | +0.05(+0.32%) |
Jul 17, 2012 | 15.46 | 15.66 | 15.43 | 15.62 | 196,099 | +0.19(+1.24%) |
Jul 16, 2012 | 15.40 | 15.46 | 15.37 | 15.43 | 53,580 | +0.01(+0.06%) |
Jul 13, 2012 | 15.28 | 15.43 | 15.28 | 15.42 | 211,419 | +0.18(+1.15%) |
Jul 12, 2012 | 15.16 | 15.29 | 15.12 | 15.25 | 125,679 | +0.04(+0.27%) |
Jul 11, 2012 | 15.23 | 15.24 | 15.13 | 15.21 | 301,793 | -0.01(-0.09%) |
Jul 10, 2012 | 15.38 | 15.40 | 15.18 | 15.22 | 86,864 | -0.11(-0.72%) |
Jul 09, 2012 | 15.20 | 15.34 | 15.20 | 15.33 | 142,746 | +0.10(+0.66%) |
Jul 06, 2012 | 15.24 | 15.26 | 15.16 | 15.23 | 258,278 | -0.09(-0.59%) |
Jul 05, 2012 | 15.31 | 15.38 | 15.30 | 15.32 | 203,153 | -0.07(-0.43%) |
Jul 03, 2012 | 15.40 | 15.44 | 15.36 | 15.39 | 114,292 | -0.02(-0.14%) |
Jul 02, 2012 | 15.28 | 15.43 | 15.28 | 15.41 | 595,185 | +0.07(+0.45%) |
Jun 29, 2012 | 15.26 | 15.34 | 15.25 | 15.34 | 255,982 | +0.29(+1.92%) |
Jun 28, 2012 | 15.03 | 15.05 | 14.90 | 15.05 | 112,286 | -0.05(-0.36%) |
Jun 27, 2012 | 14.97 | 15.15 | 14.97 | 15.11 | 175,517 | +0.17(+1.11%) |
Jun 26, 2012 | 14.92 | 14.97 | 14.88 | 14.94 | 110,991 | +0.06(+0.43%) |
Jun 25, 2012 | 14.91 | 14.93 | 14.87 | 14.88 | 844,502 | -0.20(-1.33%) |
Jun 22, 2012 | 14.97 | 15.10 | 14.95 | 15.08 | 127,042 | +0.19(+1.24%) |
Jun 21, 2012 | 15.10 | 15.12 | 14.89 | 14.89 | 216,587 | -0.20(-1.32%) |
Jun 20, 2012 | 15.07 | 15.14 | 15.02 | 15.09 | 132,873 | -0.03(-0.20%) |
Jun 19, 2012 | 15.03 | 15.16 | 15.03 | 15.12 | 74,555 | +0.10(+0.65%) |
Jun 18, 2012 | 14.89 | 15.04 | 14.89 | 15.02 | 95,558 | +0.07(+0.49%) |
Jun 15, 2012 | 14.90 | 14.96 | 14.89 | 14.95 | 145,931 | +0.10(+0.67%) |
Jun 14, 2012 | 14.79 | 14.89 | 14.77 | 14.85 | 66,136 | +0.20(+1.38%) |
Jun 13, 2012 | 14.67 | 14.76 | 14.64 | 14.65 | 59,709 | -0.03(-0.22%) |
Jun 12, 2012 | 14.58 | 14.68 | 14.52 | 14.68 | 87,725 | +0.14(+0.98%) |
Jun 11, 2012 | 14.75 | 14.75 | 14.54 | 14.54 | 120,892 | -0.16(-1.10%) |
Jun 08, 2012 | 14.56 | 14.71 | 14.56 | 14.70 | 88,436 | +0.12(+0.85%) |
Jun 07, 2012 | 14.71 | 14.71 | 14.57 | 14.58 | 208,478 | +0.00(+0.00%) |
Jun 06, 2012 | 14.43 | 14.58 | 14.42 | 14.58 | 338,609 | +0.19(+1.30%) |
Jun 05, 2012 | 14.26 | 14.40 | 14.25 | 14.39 | 97,379 | +0.10(+0.69%) |
Jun 04, 2012 | 14.26 | 14.30 | 14.20 | 14.29 | 317,555 | +0.03(+0.23%) |