Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.16 | 14.23 | 14.10 | 14.11 | 1,641 | +0.10(+0.71%) |
Aug 30, 2012 | 13.99 | 14.40 | 13.99 | 14.01 | 8,838 | +0.05(+0.36%) |
Aug 29, 2012 | 13.91 | 13.96 | 13.90 | 13.96 | 770 | -0.08(-0.57%) |
Aug 27, 2012 | 13.98 | 14.05 | 13.91 | 14.04 | 4,312 | +0.06(+0.43%) |
Aug 24, 2012 | 13.88 | 14.00 | 13.75 | 13.98 | 4,520 | +0.15(+1.08%) |
Aug 23, 2012 | 13.74 | 13.84 | 13.66 | 13.83 | 11,907 | +0.26(+1.92%) |
Aug 22, 2012 | 13.69 | 13.69 | 13.51 | 13.57 | 9,164 | -0.28(-2.02%) |
Aug 21, 2012 | 13.88 | 13.88 | 13.84 | 13.85 | 1,412 | -0.03(-0.22%) |
Aug 20, 2012 | 13.77 | 13.88 | 13.77 | 13.88 | 2,950 | +0.11(+0.80%) |
Aug 17, 2012 | 13.78 | 13.78 | 13.77 | 13.77 | 458 | -0.05(-0.36%) |
Aug 16, 2012 | 13.82 | 13.82 | 13.82 | 13.82 | 100 | +0.02(+0.14%) |
Aug 15, 2012 | 13.97 | 14.10 | 13.80 | 13.80 | 6,772 | -0.26(-1.85%) |
Aug 14, 2012 | 13.85 | 14.06 | 13.85 | 14.06 | 3,357 | +0.31(+2.25%) |
Aug 13, 2012 | 13.86 | 13.87 | 13.75 | 13.75 | 4,583 | -0.11(-0.79%) |
Aug 10, 2012 | 13.94 | 14.06 | 13.86 | 13.86 | 1,900 | -0.02(-0.14%) |
Aug 09, 2012 | 14.22 | 14.22 | 13.88 | 13.88 | 3,784 | -0.35(-2.46%) |
Aug 08, 2012 | 14.26 | 14.28 | 14.23 | 14.23 | 1,143 | -0.03(-0.21%) |
Aug 07, 2012 | 14.35 | 14.35 | 14.26 | 14.26 | 908 | -0.09(-0.63%) |
Aug 06, 2012 | 14.36 | 14.36 | 14.35 | 14.35 | 300 | +0.05(+0.35%) |
Aug 03, 2012 | 14.29 | 14.30 | 14.29 | 14.30 | 203 | +0.08(+0.56%) |
Aug 02, 2012 | 14.22 | 14.22 | 14.22 | 14.22 | 102 | +0.01(+0.07%) |
Aug 01, 2012 | 14.05 | 14.43 | 14.05 | 14.21 | 3,383 | +0.02(+0.14%) |
Jul 31, 2012 | 14.19 | 14.19 | 14.05 | 14.19 | 2,479 | +0.11(+0.77%) |
Jul 30, 2012 | 14.10 | 14.39 | 14.08 | 14.08 | 7,541 | -0.02(-0.13%) |
Jul 27, 2012 | 14.17 | 14.17 | 14.10 | 14.10 | 1,800 | -0.15(-1.05%) |
Jul 26, 2012 | 14.03 | 14.47 | 14.03 | 14.25 | 17,428 | +0.28(+2.02%) |
Jul 25, 2012 | 13.85 | 13.97 | 13.85 | 13.97 | 2,844 | +0.12(+0.85%) |
Jul 24, 2012 | 13.80 | 13.85 | 13.75 | 13.85 | 1,800 | +0.10(+0.73%) |
Jul 23, 2012 | 13.77 | 13.77 | 13.73 | 13.75 | 1,777 | +0.03(+0.22%) |
Jul 20, 2012 | 13.75 | 13.90 | 13.70 | 13.72 | 3,614 | -0.06(-0.43%) |
Jul 19, 2012 | 13.74 | 13.90 | 13.74 | 13.78 | 4,790 | -0.04(-0.29%) |
Jul 18, 2012 | 13.69 | 13.90 | 13.69 | 13.82 | 5,628 | +0.03(+0.22%) |
Jul 17, 2012 | 13.75 | 13.79 | 13.71 | 13.79 | 800 | -0.04(-0.29%) |
Jul 16, 2012 | 13.72 | 13.83 | 13.64 | 13.83 | 8,433 | +0.15(+1.10%) |
Jul 13, 2012 | 13.65 | 13.68 | 13.65 | 13.68 | 1,800 | -0.07(-0.51%) |
Jul 12, 2012 | 13.86 | 13.86 | 13.68 | 13.75 | 3,370 | +0.00(+0.00%) |
Jul 11, 2012 | 13.87 | 13.90 | 13.75 | 13.75 | 4,916 | -0.12(-0.87%) |
Jul 10, 2012 | 13.89 | 13.91 | 13.87 | 13.87 | 700 | -0.03(-0.22%) |
Jul 09, 2012 | 13.96 | 13.96 | 13.90 | 13.90 | 3,441 | -0.10(-0.71%) |
Jul 06, 2012 | 13.98 | 14.00 | 13.98 | 14.00 | 700 | +0.11(+0.79%) |
Jul 05, 2012 | 13.89 | 13.89 | 13.89 | 13.89 | 166 | -0.04(-0.29%) |
Jul 03, 2012 | 13.93 | 13.93 | 13.93 | 13.93 | 235 | +0.00(+0.00%) |
Jul 02, 2012 | 13.97 | 13.97 | 13.91 | 13.93 | 714 | -0.03(-0.21%) |
Jun 29, 2012 | 13.96 | 13.96 | 13.96 | 13.96 | 211 | +0.06(+0.43%) |
Jun 28, 2012 | 13.90 | 13.90 | 13.90 | 13.90 | 160 | -0.00(-0.00%) |
Jun 27, 2012 | 13.85 | 13.94 | 13.85 | 13.90 | 1,632 | -0.04(-0.29%) |
Jun 26, 2012 | 14.20 | 14.20 | 13.84 | 13.94 | 8,870 | -0.28(-1.97%) |
Jun 25, 2012 | 13.98 | 14.23 | 13.98 | 14.22 | 7,212 | +0.12(+0.85%) |
Jun 22, 2012 | 13.75 | 14.10 | 13.75 | 14.10 | 10,900 | +0.35(+2.54%) |
Jun 21, 2012 | 13.75 | 13.75 | 13.75 | 13.75 | 318 | -0.01(-0.10%) |
Jun 20, 2012 | 13.80 | 13.80 | 13.75 | 13.76 | 900 | -0.04(-0.26%) |
Jun 19, 2012 | 13.82 | 13.96 | 13.80 | 13.80 | 7,455 | -0.08(-0.58%) |
Jun 18, 2012 | 13.87 | 13.88 | 13.75 | 13.88 | 1,706 | +0.01(+0.07%) |
Jun 15, 2012 | 13.87 | 13.87 | 13.70 | 13.87 | 2,337 | -0.03(-0.22%) |
Jun 14, 2012 | 13.90 | 13.90 | 13.90 | 13.90 | 332 | +0.00(+0.00%) |
Jun 13, 2012 | 13.91 | 13.91 | 13.90 | 13.90 | 1,096 | -0.01(-0.07%) |
Jun 12, 2012 | 13.91 | 13.91 | 13.91 | 13.91 | 290 | +0.05(+0.36%) |
Jun 11, 2012 | 13.84 | 13.86 | 13.84 | 13.86 | 1,301 | +0.01(+0.07%) |
Jun 08, 2012 | 13.90 | 13.90 | 13.85 | 13.85 | 465 | +0.00(+0.00%) |
Jun 07, 2012 | 13.75 | 13.86 | 13.75 | 13.85 | 6,486 | -0.09(-0.65%) |
Jun 06, 2012 | 13.95 | 13.95 | 13.94 | 13.94 | 2,960 | +0.10(+0.72%) |
Jun 05, 2012 | 13.96 | 13.96 | 13.84 | 13.84 | 4,335 | -0.12(-0.86%) |
Jun 04, 2012 | 13.97 | 13.97 | 13.95 | 13.96 | 1,039 | -0.01(-0.07%) |