Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.74 | 16.94 | 16.54 | 16.70 | 12,452 | -0.11(-0.65%) |
Sep 27, 2012 | 16.73 | 16.88 | 16.62 | 16.81 | 16,837 | +0.22(+1.33%) |
Sep 26, 2012 | 16.38 | 16.66 | 16.38 | 16.59 | 8,891 | -0.14(-0.84%) |
Sep 25, 2012 | 17.03 | 17.03 | 16.63 | 16.73 | 26,009 | -0.06(-0.36%) |
Sep 24, 2012 | 16.65 | 16.80 | 16.64 | 16.79 | 12,255 | +0.04(+0.24%) |
Sep 21, 2012 | 16.83 | 16.87 | 16.75 | 16.75 | 7,279 | -0.02(-0.12%) |
Sep 20, 2012 | 16.76 | 16.81 | 16.73 | 16.77 | 14,866 | +0.00(+0.00%) |
Sep 19, 2012 | 16.72 | 16.84 | 16.69 | 16.77 | 32,449 | +0.03(+0.18%) |
Sep 18, 2012 | 16.95 | 16.95 | 16.62 | 16.74 | 14,381 | +0.06(+0.36%) |
Sep 17, 2012 | 16.65 | 16.76 | 16.61 | 16.68 | 21,713 | -0.07(-0.42%) |
Sep 14, 2012 | 16.79 | 16.81 | 16.63 | 16.75 | 15,790 | +0.35(+2.13%) |
Sep 13, 2012 | 16.09 | 16.42 | 16.07 | 16.40 | 20,112 | +0.25(+1.55%) |
Sep 12, 2012 | 16.21 | 16.53 | 16.04 | 16.15 | 294,263 | -0.08(-0.49%) |
Sep 11, 2012 | 16.26 | 16.35 | 16.21 | 16.23 | 68,431 | -0.18(-1.10%) |
Sep 10, 2012 | 16.41 | 16.60 | 16.36 | 16.41 | 527,042 | -0.04(-0.24%) |
Sep 07, 2012 | 16.27 | 16.45 | 16.22 | 16.45 | 700,862 | +0.24(+1.48%) |
Sep 06, 2012 | 15.96 | 16.29 | 15.94 | 16.21 | 27,420 | +0.31(+1.95%) |
Sep 05, 2012 | 16.19 | 16.19 | 15.84 | 15.90 | 19,081 | +0.19(+1.21%) |
Sep 04, 2012 | 15.87 | 15.89 | 15.63 | 15.71 | 30,279 | -0.16(-1.01%) |
Aug 31, 2012 | 15.94 | 16.03 | 15.75 | 15.87 | 25,163 | +0.22(+1.41%) |
Aug 30, 2012 | 15.79 | 15.79 | 15.60 | 15.65 | 22,556 | -0.09(-0.57%) |
Aug 29, 2012 | 15.79 | 15.79 | 15.59 | 15.74 | 11,308 | +0.07(+0.45%) |
Aug 27, 2012 | 15.62 | 15.67 | 15.54 | 15.67 | 13,555 | +0.03(+0.19%) |
Aug 24, 2012 | 15.94 | 15.94 | 15.57 | 15.64 | 9,767 | -0.06(-0.38%) |
Aug 23, 2012 | 15.76 | 15.96 | 15.69 | 15.70 | 26,953 | -0.16(-1.02%) |
Aug 22, 2012 | 15.81 | 15.98 | 15.67 | 15.86 | 14,894 | +0.07(+0.44%) |
Aug 21, 2012 | 15.92 | 16.05 | 15.75 | 15.79 | 30,104 | +0.13(+0.85%) |
Aug 20, 2012 | 15.60 | 15.75 | 15.52 | 15.66 | 16,593 | +0.02(+0.11%) |
Aug 17, 2012 | 15.70 | 15.85 | 15.64 | 15.64 | 20,166 | +0.06(+0.40%) |
Aug 16, 2012 | 15.62 | 15.78 | 15.45 | 15.58 | 53,516 | -0.19(-1.20%) |
Aug 15, 2012 | 15.60 | 15.79 | 15.60 | 15.77 | 25,993 | +0.16(+1.02%) |
Aug 14, 2012 | 15.50 | 15.74 | 15.47 | 15.61 | 270,399 | +0.06(+0.39%) |
Aug 13, 2012 | 15.31 | 15.60 | 15.31 | 15.55 | 537,934 | +0.20(+1.30%) |
Aug 11, 2012 | 15.15 | 15.41 | 15.15 | 15.35 | 1,567,595 | +0.00(+0.00%) |
Aug 10, 2012 | 15.15 | 15.41 | 15.15 | 15.35 | 1,567,595 | +0.16(+1.05%) |
Aug 09, 2012 | 15.22 | 15.31 | 15.07 | 15.19 | 26,826 | -0.05(-0.33%) |
Aug 08, 2012 | 15.04 | 15.36 | 15.04 | 15.24 | 162,164 | -0.04(-0.26%) |
Aug 07, 2012 | 15.10 | 15.30 | 15.10 | 15.28 | 519,109 | +0.21(+1.39%) |
Aug 06, 2012 | 15.02 | 15.20 | 15.00 | 15.07 | 132,024 | +0.02(+0.13%) |
Aug 03, 2012 | 14.93 | 15.15 | 14.93 | 15.05 | 70,423 | +0.40(+2.73%) |
Aug 02, 2012 | 14.87 | 14.87 | 14.50 | 14.65 | 30,323 | -0.24(-1.61%) |
Aug 01, 2012 | 15.00 | 15.04 | 14.88 | 14.89 | 14,971 | +0.12(+0.81%) |
Jul 31, 2012 | 15.00 | 15.00 | 14.76 | 14.77 | 13,543 | -0.30(-1.99%) |
Jul 30, 2012 | 14.98 | 15.14 | 14.98 | 15.07 | 12,999 | -0.17(-1.12%) |
Jul 27, 2012 | 15.11 | 15.25 | 15.01 | 15.24 | 7,379 | +0.14(+0.93%) |
Jul 26, 2012 | 14.94 | 15.10 | 14.92 | 15.10 | 16,963 | +0.59(+4.07%) |
Jul 25, 2012 | 14.52 | 14.58 | 14.33 | 14.51 | 15,823 | +0.10(+0.69%) |
Jul 24, 2012 | 14.50 | 14.66 | 14.32 | 14.41 | 7,953 | -0.03(-0.21%) |
Jul 23, 2012 | 14.64 | 14.64 | 14.34 | 14.44 | 10,985 | -0.50(-3.35%) |
Jul 20, 2012 | 14.99 | 15.09 | 14.88 | 14.94 | 29,938 | -0.15(-0.99%) |
Jul 19, 2012 | 15.02 | 15.20 | 15.02 | 15.09 | 17,425 | +0.25(+1.70%) |
Jul 18, 2012 | 14.62 | 14.86 | 14.62 | 14.84 | 21,541 | +0.21(+1.42%) |
Jul 17, 2012 | 14.51 | 14.64 | 14.39 | 14.63 | 7,835 | +0.14(+0.97%) |
Jul 16, 2012 | 14.43 | 14.66 | 14.40 | 14.49 | 9,325 | -0.04(-0.28%) |
Jul 14, 2012 | 14.22 | 14.59 | 14.22 | 14.53 | 6,799 | +0.00(+0.00%) |
Jul 13, 2012 | 14.22 | 14.59 | 14.22 | 14.53 | 6,799 | -0.09(-0.62%) |
Jul 12, 2012 | 14.49 | 14.73 | 14.42 | 14.62 | 6,955 | -0.08(-0.54%) |
Jul 11, 2012 | 14.89 | 14.92 | 14.68 | 14.70 | 20,568 | -0.26(-1.74%) |
Jul 10, 2012 | 15.16 | 15.16 | 14.96 | 14.96 | 10,180 | +0.12(+0.81%) |
Jul 09, 2012 | 14.73 | 14.85 | 14.73 | 14.84 | 8,475 | +0.24(+1.64%) |
Jul 06, 2012 | 14.56 | 14.65 | 14.53 | 14.60 | 11,570 | -0.20(-1.35%) |
Jul 05, 2012 | 14.66 | 14.88 | 14.60 | 14.80 | 19,038 | +0.37(+2.56%) |
Jul 03, 2012 | 14.31 | 14.54 | 14.28 | 14.43 | 9,935 | +0.02(+0.14%) |