Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.46 | 14.47 | 14.43 | 14.44 | 2,401 | +0.09(+0.63%) |
Jul 30, 2012 | 14.45 | 14.50 | 14.35 | 14.35 | 3,005 | -0.05(-0.35%) |
Jul 27, 2012 | 14.33 | 14.43 | 14.32 | 14.40 | 1,800 | -0.05(-0.35%) |
Jul 26, 2012 | 14.11 | 14.45 | 14.11 | 14.45 | 6,828 | +0.33(+2.34%) |
Jul 25, 2012 | 14.09 | 14.12 | 14.09 | 14.12 | 319 | +0.02(+0.14%) |
Jul 24, 2012 | 14.21 | 14.21 | 14.08 | 14.10 | 9,560 | +0.01(+0.07%) |
Jul 23, 2012 | 14.14 | 14.22 | 14.03 | 14.09 | 4,403 | -0.04(-0.28%) |
Jul 20, 2012 | 14.03 | 14.30 | 14.03 | 14.13 | 3,986 | +0.06(+0.43%) |
Jul 19, 2012 | 14.13 | 14.13 | 14.07 | 14.07 | 8,668 | -0.13(-0.92%) |
Jul 18, 2012 | 14.22 | 14.22 | 14.16 | 14.20 | 4,559 | -0.01(-0.05%) |
Jul 17, 2012 | 14.22 | 14.22 | 14.12 | 14.21 | 2,074 | +0.01(+0.05%) |
Jul 16, 2012 | 14.06 | 14.20 | 14.06 | 14.20 | 5,223 | +0.10(+0.73%) |
Jul 13, 2012 | 13.99 | 14.10 | 13.99 | 14.10 | 1,614 | +0.10(+0.69%) |
Jul 12, 2012 | 14.14 | 14.14 | 13.91 | 14.00 | 4,897 | -0.09(-0.64%) |
Jul 11, 2012 | 14.25 | 14.25 | 14.01 | 14.09 | 2,600 | -0.03(-0.21%) |
Jul 10, 2012 | 14.21 | 14.23 | 14.03 | 14.12 | 7,479 | -0.11(-0.77%) |
Jul 09, 2012 | 14.21 | 14.23 | 14.21 | 14.23 | 2,248 | +0.02(+0.14%) |
Jul 06, 2012 | 14.21 | 14.21 | 14.21 | 14.21 | 500 | +0.03(+0.21%) |
Jul 05, 2012 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | +0.00(+0.00%) |
Jul 03, 2012 | 14.17 | 14.18 | 14.17 | 14.18 | 600 | +0.13(+0.93%) |
Jul 02, 2012 | 14.05 | 14.14 | 14.05 | 14.05 | 4,099 | +0.01(+0.07%) |
Jun 29, 2012 | 13.97 | 14.04 | 13.97 | 14.04 | 1,899 | +0.08(+0.57%) |
Jun 27, 2012 | 13.90 | 13.96 | 13.96 | 13.96 | 1,400 | +0.15(+1.09%) |
Jun 26, 2012 | 13.81 | 13.87 | 13.81 | 13.81 | 4,846 | +0.03(+0.22%) |
Jun 25, 2012 | 13.70 | 13.79 | 13.70 | 13.78 | 5,337 | +0.09(+0.65%) |
Jun 22, 2012 | 13.90 | 13.90 | 13.69 | 13.69 | 7,245 | -0.11(-0.79%) |
Jun 21, 2012 | 13.80 | 13.80 | 13.68 | 13.80 | 13,419 | +0.00(+0.00%) |
Jun 20, 2012 | 13.82 | 13.82 | 13.80 | 13.80 | 6,440 | -0.03(-0.22%) |
Jun 19, 2012 | 13.97 | 13.97 | 13.83 | 13.83 | 1,952 | +0.03(+0.23%) |
Jun 18, 2012 | 13.94 | 13.94 | 13.80 | 13.80 | 2,088 | -0.04(-0.26%) |
Jun 15, 2012 | 13.81 | 13.83 | 13.76 | 13.83 | 1,350 | -0.06(-0.40%) |
Jun 13, 2012 | 13.90 | 13.89 | 13.89 | 13.89 | 2,300 | +0.02(+0.12%) |
Jun 12, 2012 | 13.91 | 13.91 | 13.87 | 13.87 | 1,100 | -0.08(-0.55%) |
Jun 11, 2012 | 14.02 | 14.03 | 13.93 | 13.95 | 6,600 | -0.05(-0.36%) |
Jun 08, 2012 | 14.01 | 14.01 | 14.00 | 14.00 | 1,700 | +0.01(+0.07%) |
Jun 07, 2012 | 14.09 | 14.10 | 13.99 | 13.99 | 3,200 | -0.17(-1.20%) |
Jun 06, 2012 | 14.22 | 14.25 | 14.12 | 14.16 | 2,646 | -0.03(-0.21%) |
Jun 05, 2012 | 14.08 | 14.19 | 14.08 | 14.19 | 2,109 | +0.04(+0.28%) |
Jun 01, 2012 | 13.97 | 14.15 | 13.97 | 14.15 | 3,150 | +0.11(+0.78%) |
May 31, 2012 | 14.08 | 14.12 | 14.03 | 14.04 | 2,960 | -0.04(-0.28%) |
May 30, 2012 | 14.06 | 14.08 | 13.97 | 14.08 | 3,925 | -0.04(-0.28%) |
May 29, 2012 | 14.06 | 14.12 | 14.03 | 14.12 | 2,000 | +0.05(+0.36%) |
May 25, 2012 | 14.11 | 14.12 | 14.07 | 14.07 | 400 | -0.03(-0.21%) |
May 24, 2012 | 14.28 | 14.28 | 14.10 | 14.10 | 4,600 | -0.18(-1.26%) |
May 23, 2012 | 14.05 | 14.28 | 14.05 | 14.28 | 7,201 | +0.28(+2.00%) |
May 22, 2012 | 14.00 | 14.00 | 13.97 | 14.00 | 2,445 | -0.02(-0.14%) |
May 21, 2012 | 14.07 | 14.11 | 14.02 | 14.02 | 1,880 | -0.04(-0.28%) |
May 18, 2012 | 14.07 | 14.07 | 14.06 | 14.06 | 977 | +0.05(+0.36%) |
May 17, 2012 | 14.32 | 14.32 | 14.01 | 14.01 | 8,084 | -0.15(-1.06%) |
May 16, 2012 | 14.29 | 14.34 | 14.16 | 14.16 | 3,054 | -0.06(-0.39%) |
May 15, 2012 | 14.29 | 14.29 | 14.22 | 14.22 | 2,620 | -0.05(-0.38%) |
May 14, 2012 | 14.29 | 14.29 | 14.26 | 14.27 | 1,399 | -0.03(-0.21%) |
May 11, 2012 | 14.20 | 14.30 | 14.20 | 14.30 | 1,700 | +0.13(+0.92%) |
May 10, 2012 | 14.21 | 14.21 | 14.17 | 14.17 | 600 | -0.07(-0.49%) |
May 09, 2012 | 14.26 | 14.34 | 14.16 | 14.24 | 6,100 | +0.01(+0.07%) |
May 08, 2012 | 14.27 | 14.27 | 14.17 | 14.23 | 3,055 | -0.11(-0.77%) |
May 04, 2012 | 14.30 | 14.34 | 14.34 | 14.34 | 1,600 | +0.00(+0.03%) |
May 03, 2012 | 14.22 | 14.34 | 14.22 | 14.34 | 985 | +0.12(+0.81%) |
May 02, 2012 | 14.15 | 14.22 | 14.12 | 14.22 | 2,000 | +0.09(+0.64%) |