Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.86 | 14.86 | 14.56 | 14.62 | 371,528 | -0.16(-1.06%) |
Aug 30, 2012 | 14.91 | 14.93 | 14.78 | 14.78 | 290,201 | -0.21(-1.38%) |
Aug 29, 2012 | 14.79 | 15.06 | 14.77 | 14.98 | 418,975 | +0.29(+1.98%) |
Aug 27, 2012 | 14.66 | 14.76 | 14.58 | 14.69 | 313,035 | +0.10(+0.68%) |
Aug 24, 2012 | 14.39 | 14.62 | 14.39 | 14.59 | 415,157 | +0.17(+1.18%) |
Aug 23, 2012 | 14.69 | 14.71 | 14.42 | 14.42 | 405,757 | -0.28(-1.93%) |
Aug 22, 2012 | 14.83 | 14.94 | 14.69 | 14.71 | 379,492 | -0.17(-1.15%) |
Aug 21, 2012 | 14.90 | 15.03 | 14.81 | 14.88 | 885,543 | -0.01(-0.10%) |
Aug 20, 2012 | 14.63 | 14.95 | 14.63 | 14.89 | 854,002 | +0.21(+1.45%) |
Aug 17, 2012 | 14.73 | 14.74 | 14.59 | 14.68 | 479,171 | -0.08(-0.53%) |
Aug 16, 2012 | 14.74 | 14.87 | 14.68 | 14.75 | 842,992 | +0.04(+0.29%) |
Aug 15, 2012 | 14.66 | 14.78 | 14.61 | 14.71 | 400,167 | +0.03(+0.19%) |
Aug 14, 2012 | 14.64 | 14.71 | 14.58 | 14.68 | 484,206 | +0.09(+0.58%) |
Aug 13, 2012 | 14.61 | 14.64 | 14.46 | 14.60 | 275,636 | -0.06(-0.39%) |
Aug 10, 2012 | 14.63 | 14.66 | 14.49 | 14.66 | 318,731 | +0.05(+0.34%) |
Aug 09, 2012 | 14.67 | 14.73 | 14.54 | 14.61 | 315,502 | -0.05(-0.34%) |
Aug 08, 2012 | 14.61 | 14.73 | 14.61 | 14.66 | 377,243 | +0.04(+0.24%) |
Aug 07, 2012 | 14.73 | 14.84 | 14.61 | 14.62 | 424,203 | -0.09(-0.58%) |
Aug 06, 2012 | 14.77 | 14.82 | 14.61 | 14.71 | 389,391 | -0.08(-0.53%) |
Aug 03, 2012 | 14.56 | 15.03 | 14.56 | 14.78 | 652,451 | +0.28(+1.91%) |
Aug 02, 2012 | 14.41 | 14.52 | 14.28 | 14.51 | 804,523 | +0.04(+0.25%) |
Aug 01, 2012 | 14.85 | 15.04 | 14.44 | 14.47 | 809,560 | -0.31(-2.12%) |
Jul 31, 2012 | 14.77 | 14.97 | 14.77 | 14.78 | 638,467 | +0.00(+0.00%) |
Jul 30, 2012 | 14.88 | 14.97 | 14.73 | 14.78 | 1,169,545 | -0.03(-0.22%) |
Jul 27, 2012 | 14.71 | 15.02 | 14.67 | 14.82 | 914,384 | +0.16(+1.11%) |
Jul 26, 2012 | 14.57 | 14.70 | 14.54 | 14.65 | 789,962 | +0.24(+1.67%) |
Jul 25, 2012 | 14.36 | 14.51 | 14.30 | 14.41 | 717,072 | +0.12(+0.84%) |
Jul 24, 2012 | 14.43 | 14.43 | 14.22 | 14.29 | 635,583 | -0.10(-0.69%) |
Jul 23, 2012 | 14.31 | 14.45 | 14.31 | 14.39 | 429,797 | -0.04(-0.29%) |
Jul 20, 2012 | 14.24 | 14.48 | 14.24 | 14.43 | 659,133 | +0.14(+0.99%) |
Jul 19, 2012 | 14.37 | 14.37 | 14.22 | 14.29 | 319,214 | -0.06(-0.44%) |
Jul 18, 2012 | 14.21 | 14.42 | 14.17 | 14.36 | 663,729 | +0.16(+1.14%) |
Jul 17, 2012 | 14.24 | 14.30 | 14.11 | 14.19 | 390,424 | +0.02(+0.15%) |
Jul 16, 2012 | 14.21 | 14.33 | 14.13 | 14.17 | 349,633 | -0.06(-0.40%) |
Jul 13, 2012 | 13.98 | 14.25 | 13.95 | 14.23 | 605,085 | +0.28(+2.02%) |
Jul 12, 2012 | 13.90 | 14.00 | 13.81 | 13.95 | 387,059 | +0.01(+0.05%) |
Jul 11, 2012 | 13.96 | 14.11 | 13.87 | 13.94 | 550,736 | -0.04(-0.30%) |
Jul 10, 2012 | 14.07 | 14.16 | 13.91 | 13.98 | 365,387 | -0.01(-0.05%) |
Jul 09, 2012 | 14.00 | 14.12 | 13.92 | 13.99 | 575,138 | -0.02(-0.15%) |
Jul 06, 2012 | 14.05 | 14.12 | 13.98 | 14.01 | 752,694 | -0.14(-1.00%) |
Jul 05, 2012 | 14.19 | 14.29 | 14.12 | 14.15 | 678,720 | +0.03(+0.20%) |
Jul 03, 2012 | 14.12 | 14.34 | 14.06 | 14.12 | 688,644 | +0.03(+0.20%) |
Jul 02, 2012 | 13.82 | 14.10 | 13.81 | 14.10 | 748,285 | +0.30(+2.20%) |
Jun 29, 2012 | 13.88 | 13.90 | 13.74 | 13.79 | 877,909 | +0.04(+0.26%) |
Jun 28, 2012 | 13.55 | 13.76 | 13.42 | 13.76 | 456,533 | +0.16(+1.19%) |
Jun 27, 2012 | 13.45 | 13.67 | 13.42 | 13.59 | 598,639 | +0.15(+1.10%) |
Jun 26, 2012 | 13.50 | 13.55 | 13.38 | 13.45 | 1,061,206 | -0.05(-0.37%) |
Jun 25, 2012 | 13.33 | 13.57 | 13.30 | 13.50 | 911,887 | +0.07(+0.53%) |
Jun 22, 2012 | 13.32 | 13.45 | 13.28 | 13.42 | 1,781,438 | +0.18(+1.39%) |
Jun 21, 2012 | 13.36 | 13.44 | 13.17 | 13.24 | 707,922 | -0.15(-1.11%) |
Jun 20, 2012 | 13.42 | 13.59 | 13.32 | 13.39 | 978,399 | +0.00(+0.00%) |
Jun 19, 2012 | 13.31 | 13.45 | 13.26 | 13.39 | 848,903 | +0.08(+0.58%) |
Jun 18, 2012 | 13.21 | 13.38 | 13.19 | 13.31 | 488,337 | +0.04(+0.27%) |
Jun 15, 2012 | 13.20 | 13.30 | 13.13 | 13.28 | 880,642 | +0.11(+0.86%) |
Jun 14, 2012 | 13.07 | 13.21 | 13.07 | 13.16 | 346,924 | +0.08(+0.59%) |
Jun 13, 2012 | 13.15 | 13.23 | 13.05 | 13.09 | 472,097 | -0.12(-0.91%) |
Jun 12, 2012 | 13.20 | 13.21 | 13.04 | 13.21 | 361,050 | +0.06(+0.43%) |
Jun 11, 2012 | 13.35 | 13.39 | 13.15 | 13.15 | 475,833 | -0.10(-0.75%) |
Jun 08, 2012 | 13.15 | 13.28 | 13.09 | 13.25 | 306,679 | +0.09(+0.70%) |
Jun 07, 2012 | 13.28 | 13.35 | 13.15 | 13.16 | 579,848 | -0.09(-0.69%) |
Jun 06, 2012 | 13.09 | 13.25 | 12.99 | 13.25 | 532,425 | +0.25(+1.90%) |
Jun 05, 2012 | 12.81 | 13.04 | 12.81 | 13.00 | 419,177 | +0.13(+0.99%) |
Jun 04, 2012 | 12.85 | 12.92 | 12.75 | 12.87 | 486,208 | +0.01(+0.11%) |