Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.66 | 14.66 | 14.62 | 14.66 | 17,650 | +0.00(+0.00%) |
Aug 30, 2012 | 14.67 | 14.67 | 14.63 | 14.66 | 13,703 | -0.01(-0.07%) |
Aug 29, 2012 | 14.72 | 14.90 | 14.67 | 14.67 | 28,040 | +0.16(+1.10%) |
Aug 27, 2012 | 14.62 | 14.64 | 14.51 | 14.51 | 17,656 | +0.04(+0.28%) |
Aug 24, 2012 | 14.59 | 14.61 | 14.47 | 14.47 | 13,131 | -0.03(-0.21%) |
Aug 23, 2012 | 14.57 | 14.62 | 14.49 | 14.50 | 16,756 | -0.02(-0.10%) |
Aug 22, 2012 | 14.63 | 14.63 | 14.47 | 14.52 | 20,708 | -0.05(-0.38%) |
Aug 21, 2012 | 14.61 | 14.79 | 14.56 | 14.57 | 18,119 | -0.13(-0.88%) |
Aug 20, 2012 | 14.65 | 14.72 | 14.64 | 14.70 | 12,728 | +0.07(+0.45%) |
Aug 17, 2012 | 14.87 | 14.87 | 14.53 | 14.63 | 23,435 | -0.24(-1.59%) |
Aug 16, 2012 | 15.86 | 15.86 | 14.71 | 14.87 | 27,802 | +0.07(+0.47%) |
Aug 15, 2012 | 14.74 | 14.90 | 14.73 | 14.80 | 26,657 | +0.07(+0.48%) |
Aug 14, 2012 | 14.35 | 14.78 | 14.27 | 14.73 | 57,054 | +0.45(+3.15%) |
Aug 13, 2012 | 14.59 | 14.59 | 14.27 | 14.28 | 19,423 | -0.30(-2.06%) |
Aug 10, 2012 | 14.59 | 14.59 | 14.48 | 14.58 | 28,655 | +0.06(+0.41%) |
Aug 09, 2012 | 14.48 | 14.52 | 14.39 | 14.52 | 25,589 | +0.09(+0.62%) |
Aug 08, 2012 | 14.42 | 14.43 | 14.35 | 14.43 | 28,110 | +0.04(+0.28%) |
Aug 07, 2012 | 14.44 | 14.44 | 14.32 | 14.39 | 26,612 | +0.09(+0.63%) |
Aug 06, 2012 | 14.44 | 14.44 | 14.29 | 14.30 | 22,256 | -0.09(-0.63%) |
Aug 03, 2012 | 14.47 | 14.47 | 14.34 | 14.39 | 33,331 | +0.01(+0.07%) |
Aug 02, 2012 | 14.48 | 14.48 | 14.31 | 14.38 | 19,107 | -0.08(-0.55%) |
Aug 01, 2012 | 14.56 | 14.56 | 14.25 | 14.46 | 36,808 | +0.12(+0.84%) |
Jul 31, 2012 | 14.35 | 14.42 | 14.30 | 14.34 | 24,847 | +0.04(+0.28%) |
Jul 30, 2012 | 14.25 | 14.34 | 14.19 | 14.30 | 44,503 | +0.04(+0.28%) |
Jul 27, 2012 | 14.44 | 14.44 | 14.20 | 14.26 | 22,675 | -0.12(-0.83%) |
Jul 26, 2012 | 14.47 | 14.47 | 14.34 | 14.38 | 44,590 | -0.13(-0.90%) |
Jul 25, 2012 | 14.48 | 14.52 | 14.41 | 14.51 | 15,866 | +0.08(+0.55%) |
Jul 24, 2012 | 14.36 | 14.43 | 14.36 | 14.43 | 18,372 | +0.13(+0.91%) |
Jul 23, 2012 | 14.32 | 14.33 | 14.25 | 14.30 | 13,522 | +0.03(+0.21%) |
Jul 20, 2012 | 14.29 | 14.35 | 14.23 | 14.27 | 21,097 | -0.10(-0.70%) |
Jul 19, 2012 | 14.30 | 14.38 | 14.30 | 14.37 | 28,288 | +0.11(+0.77%) |
Jul 18, 2012 | 14.18 | 14.28 | 14.17 | 14.26 | 20,770 | +0.14(+0.99%) |
Jul 17, 2012 | 14.12 | 14.17 | 14.11 | 14.12 | 23,395 | +0.00(+0.00%) |
Jul 16, 2012 | 14.12 | 14.17 | 14.11 | 14.12 | 14,381 | +0.04(+0.28%) |
Jul 13, 2012 | 14.19 | 14.26 | 14.07 | 14.08 | 25,998 | -0.05(-0.35%) |
Jul 12, 2012 | 14.18 | 14.18 | 14.04 | 14.13 | 28,339 | -0.00(-0.04%) |
Jul 11, 2012 | 14.30 | 14.30 | 14.04 | 14.13 | 35,923 | -0.14(-1.02%) |
Jul 10, 2012 | 14.25 | 14.28 | 14.16 | 14.28 | 29,162 | +0.07(+0.49%) |
Jul 09, 2012 | 14.19 | 14.21 | 14.05 | 14.21 | 12,341 | +0.05(+0.35%) |
Jul 06, 2012 | 14.00 | 14.16 | 13.96 | 14.16 | 20,331 | +0.14(+1.00%) |
Jul 05, 2012 | 14.01 | 14.09 | 13.90 | 14.02 | 21,852 | +0.06(+0.43%) |
Jul 03, 2012 | 13.90 | 13.97 | 13.90 | 13.96 | 25,077 | +0.06(+0.43%) |
Jul 02, 2012 | 14.05 | 14.13 | 13.83 | 13.90 | 83,194 | -0.09(-0.64%) |
Jun 29, 2012 | 14.01 | 14.01 | 13.94 | 13.99 | 33,584 | +0.01(+0.07%) |
Jun 28, 2012 | 13.94 | 13.98 | 13.94 | 13.98 | 8,367 | +0.05(+0.36%) |
Jun 27, 2012 | 13.95 | 14.00 | 13.91 | 13.93 | 20,362 | +0.02(+0.14%) |
Jun 26, 2012 | 14.06 | 14.07 | 13.90 | 13.91 | 24,075 | -0.09(-0.64%) |
Jun 25, 2012 | 14.06 | 14.14 | 14.00 | 14.00 | 20,617 | -0.02(-0.14%) |
Jun 22, 2012 | 14.12 | 14.12 | 13.98 | 14.02 | 16,435 | -0.06(-0.43%) |
Jun 21, 2012 | 14.10 | 14.14 | 14.03 | 14.08 | 11,901 | +0.07(+0.50%) |
Jun 20, 2012 | 14.14 | 14.18 | 14.01 | 14.01 | 22,434 | -0.16(-1.13%) |
Jun 19, 2012 | 14.10 | 14.17 | 13.98 | 14.17 | 34,971 | +0.16(+1.14%) |
Jun 18, 2012 | 13.99 | 14.06 | 13.97 | 14.01 | 27,142 | -0.06(-0.43%) |
Jun 15, 2012 | 14.22 | 14.22 | 14.02 | 14.07 | 20,673 | -0.15(-1.05%) |
Jun 14, 2012 | 14.32 | 14.32 | 14.19 | 14.22 | 15,402 | -0.04(-0.28%) |
Jun 13, 2012 | 14.31 | 14.34 | 14.24 | 14.26 | 26,053 | +0.01(+0.07%) |
Jun 12, 2012 | 14.26 | 14.26 | 14.23 | 14.25 | 9,042 | +0.04(+0.28%) |
Jun 11, 2012 | 14.19 | 14.21 | 14.11 | 14.21 | 18,116 | +0.06(+0.42%) |
Jun 08, 2012 | 14.02 | 14.15 | 13.94 | 14.15 | 12,237 | +0.17(+1.22%) |
Jun 07, 2012 | 14.17 | 14.17 | 13.95 | 13.98 | 19,173 | -0.10(-0.71%) |
Jun 06, 2012 | 14.20 | 14.20 | 14.08 | 14.08 | 19,463 | -0.03(-0.21%) |
Jun 05, 2012 | 14.15 | 14.18 | 14.10 | 14.11 | 14,821 | +0.01(+0.07%) |
Jun 04, 2012 | 14.26 | 14.26 | 14.10 | 14.10 | 22,203 | -0.18(-1.26%) |