Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.52 | 15.91 | 15.46 | 15.83 | 13,359 | +0.16(+1.04%) |
Sep 27, 2012 | 15.56 | 15.68 | 15.29 | 15.67 | 8,599 | +0.27(+1.73%) |
Sep 26, 2012 | 16.00 | 16.23 | 15.39 | 15.40 | 17,177 | -0.52(-3.24%) |
Sep 25, 2012 | 16.12 | 16.35 | 15.91 | 15.92 | 20,802 | -0.12(-0.75%) |
Sep 24, 2012 | 16.16 | 16.30 | 15.75 | 16.04 | 14,038 | -0.46(-2.81%) |
Sep 21, 2012 | 15.84 | 16.50 | 15.78 | 16.50 | 35,212 | +0.95(+6.13%) |
Sep 20, 2012 | 15.48 | 16.05 | 15.47 | 15.55 | 9,294 | -0.06(-0.39%) |
Sep 19, 2012 | 16.24 | 16.31 | 15.58 | 15.61 | 12,086 | -0.64(-3.96%) |
Sep 18, 2012 | 15.49 | 16.32 | 15.49 | 16.25 | 9,617 | +0.57(+3.61%) |
Sep 17, 2012 | 15.30 | 15.72 | 15.30 | 15.68 | 13,975 | +0.22(+1.44%) |
Sep 14, 2012 | 15.68 | 15.68 | 15.25 | 15.46 | 14,596 | -0.21(-1.32%) |
Sep 13, 2012 | 15.45 | 15.68 | 15.09 | 15.67 | 20,643 | +0.23(+1.50%) |
Sep 12, 2012 | 15.46 | 15.46 | 15.41 | 15.43 | 3,001 | +0.06(+0.39%) |
Sep 11, 2012 | 15.46 | 15.46 | 14.92 | 15.37 | 17,277 | -0.35(-2.24%) |
Sep 10, 2012 | 15.38 | 15.73 | 15.31 | 15.73 | 17,184 | +0.27(+1.72%) |
Sep 07, 2012 | 15.46 | 15.46 | 15.44 | 15.46 | 8,338 | -0.02(-0.11%) |
Sep 06, 2012 | 15.45 | 15.48 | 15.26 | 15.48 | 23,907 | +0.21(+1.41%) |
Sep 05, 2012 | 15.44 | 15.58 | 15.20 | 15.26 | 11,144 | -0.14(-0.89%) |
Sep 04, 2012 | 15.28 | 15.46 | 15.23 | 15.40 | 5,845 | +0.17(+1.13%) |
Aug 31, 2012 | 15.33 | 15.55 | 15.18 | 15.23 | 4,817 | +0.09(+0.62%) |
Aug 30, 2012 | 15.35 | 15.44 | 15.13 | 15.13 | 2,132 | -0.33(-2.11%) |
Aug 29, 2012 | 15.46 | 15.55 | 15.34 | 15.46 | 13,987 | +0.01(+0.06%) |
Aug 27, 2012 | 15.29 | 15.45 | 15.28 | 15.45 | 5,881 | +0.27(+1.81%) |
Aug 24, 2012 | 15.12 | 15.29 | 14.93 | 15.18 | 2,859 | +0.07(+0.46%) |
Aug 23, 2012 | 14.81 | 15.45 | 14.81 | 15.11 | 6,825 | +0.27(+1.85%) |
Aug 22, 2012 | 15.21 | 15.25 | 14.83 | 14.83 | 2,251 | -0.44(-2.87%) |
Aug 21, 2012 | 15.25 | 15.46 | 15.24 | 15.27 | 15,263 | +0.03(+0.17%) |
Aug 20, 2012 | 15.05 | 15.25 | 15.02 | 15.25 | 4,722 | +0.01(+0.06%) |
Aug 17, 2012 | 15.01 | 15.24 | 14.64 | 15.24 | 10,932 | +0.13(+0.85%) |
Aug 16, 2012 | 14.63 | 15.12 | 14.42 | 15.11 | 5,462 | +0.34(+2.33%) |
Aug 15, 2012 | 14.31 | 14.78 | 14.28 | 14.76 | 6,752 | +0.27(+1.90%) |
Aug 14, 2012 | 14.64 | 14.85 | 14.03 | 14.49 | 6,006 | -0.03(-0.24%) |
Aug 13, 2012 | 15.00 | 15.25 | 14.40 | 14.52 | 9,821 | -0.40(-2.70%) |
Aug 10, 2012 | 15.20 | 15.29 | 14.93 | 14.93 | 6,982 | -0.32(-2.08%) |
Aug 09, 2012 | 15.01 | 15.27 | 14.94 | 15.25 | 7,557 | +0.17(+1.14%) |
Aug 08, 2012 | 15.05 | 15.29 | 14.99 | 15.07 | 4,913 | -0.13(-0.85%) |
Aug 07, 2012 | 15.41 | 15.44 | 14.95 | 15.20 | 12,402 | -0.20(-1.28%) |
Aug 06, 2012 | 15.03 | 15.45 | 15.03 | 15.40 | 12,693 | +0.33(+2.17%) |
Aug 03, 2012 | 14.65 | 15.31 | 14.47 | 15.07 | 9,485 | +1.04(+7.41%) |
Aug 02, 2012 | 14.24 | 14.46 | 13.99 | 14.03 | 9,015 | -0.46(-3.14%) |
Aug 01, 2012 | 15.39 | 15.45 | 14.48 | 14.49 | 21,390 | -0.88(-5.75%) |
Jul 31, 2012 | 14.89 | 15.39 | 14.84 | 15.37 | 13,320 | +0.50(+3.35%) |
Jul 30, 2012 | 15.08 | 15.36 | 14.88 | 14.88 | 2,668 | -0.24(-1.59%) |
Jul 27, 2012 | 14.56 | 15.30 | 14.56 | 15.12 | 11,580 | +0.34(+2.33%) |
Jul 26, 2012 | 14.81 | 14.98 | 14.68 | 14.77 | 4,576 | +0.30(+2.08%) |
Jul 25, 2012 | 14.80 | 14.89 | 14.24 | 14.47 | 5,895 | +0.00(+0.00%) |
Jul 24, 2012 | 14.57 | 14.98 | 14.07 | 14.47 | 12,101 | -0.06(-0.41%) |
Jul 23, 2012 | 14.69 | 15.08 | 14.40 | 14.53 | 9,197 | -0.17(-1.17%) |
Jul 20, 2012 | 14.69 | 15.22 | 14.69 | 14.70 | 8,848 | -0.18(-1.21%) |
Jul 19, 2012 | 15.46 | 15.46 | 14.89 | 14.89 | 10,833 | -0.58(-3.72%) |
Jul 18, 2012 | 15.41 | 15.46 | 14.89 | 15.46 | 10,624 | +0.08(+0.50%) |
Jul 17, 2012 | 15.37 | 15.46 | 14.98 | 15.38 | 11,259 | +0.08(+0.51%) |
Jul 16, 2012 | 15.41 | 15.45 | 15.05 | 15.31 | 14,017 | -0.15(-0.94%) |
Jul 13, 2012 | 14.77 | 15.45 | 14.73 | 15.45 | 14,939 | +0.71(+4.84%) |
Jul 12, 2012 | 14.62 | 14.89 | 14.39 | 14.74 | 17,985 | -0.03(-0.17%) |
Jul 11, 2012 | 14.77 | 14.95 | 14.60 | 14.76 | 12,561 | +0.10(+0.70%) |
Jul 10, 2012 | 14.98 | 15.01 | 14.65 | 14.66 | 19,897 | -0.18(-1.22%) |
Jul 09, 2012 | 14.88 | 15.31 | 14.35 | 14.84 | 5,553 | +0.41(+2.86%) |
Jul 06, 2012 | 14.57 | 14.75 | 14.17 | 14.43 | 7,239 | -0.37(-2.50%) |
Jul 05, 2012 | 15.15 | 15.15 | 14.61 | 14.80 | 11,208 | -0.66(-4.28%) |
Jul 03, 2012 | 15.16 | 15.89 | 15.16 | 15.46 | 31,787 | -0.71(-4.41%) |