Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.18 | 17.28 | 17.02 | 17.28 | 596,081 | +0.14(+0.81%) |
Sep 27, 2012 | 17.14 | 17.17 | 16.86 | 17.14 | 302,678 | +0.08(+0.50%) |
Sep 26, 2012 | 17.22 | 17.22 | 16.92 | 17.06 | 275,490 | -0.07(-0.40%) |
Sep 25, 2012 | 16.94 | 17.30 | 16.78 | 17.13 | 373,465 | +0.36(+2.13%) |
Sep 24, 2012 | 16.43 | 16.97 | 16.42 | 16.77 | 265,158 | +0.36(+2.20%) |
Sep 21, 2012 | 16.77 | 16.89 | 16.38 | 16.41 | 790,723 | -0.13(-0.81%) |
Sep 20, 2012 | 16.58 | 16.66 | 16.47 | 16.54 | 387,232 | -0.03(-0.19%) |
Sep 19, 2012 | 16.32 | 16.59 | 16.27 | 16.57 | 289,408 | +0.32(+1.96%) |
Sep 18, 2012 | 16.15 | 16.27 | 15.87 | 16.25 | 316,037 | +0.17(+1.05%) |
Sep 17, 2012 | 15.92 | 16.12 | 15.77 | 16.09 | 117,489 | +0.17(+1.04%) |
Sep 14, 2012 | 16.10 | 16.15 | 15.89 | 15.92 | 214,390 | -0.08(-0.53%) |
Sep 13, 2012 | 15.86 | 16.11 | 15.62 | 16.00 | 192,312 | +0.12(+0.75%) |
Sep 12, 2012 | 16.00 | 16.00 | 15.72 | 15.89 | 146,906 | +0.08(+0.51%) |
Sep 11, 2012 | 15.80 | 15.95 | 15.72 | 15.80 | 140,766 | +0.00(+0.02%) |
Sep 10, 2012 | 15.99 | 16.05 | 15.70 | 15.80 | 152,674 | -0.22(-1.37%) |
Sep 07, 2012 | 15.88 | 16.04 | 15.68 | 16.02 | 266,684 | +0.24(+1.51%) |
Sep 06, 2012 | 15.46 | 15.81 | 15.46 | 15.78 | 242,993 | +0.38(+2.50%) |
Sep 05, 2012 | 15.49 | 15.57 | 15.26 | 15.40 | 227,772 | -0.12(-0.79%) |
Sep 04, 2012 | 15.54 | 15.56 | 15.31 | 15.52 | 263,356 | +0.07(+0.45%) |
Aug 31, 2012 | 15.59 | 15.63 | 15.30 | 15.45 | 150,003 | -0.03(-0.20%) |
Aug 30, 2012 | 15.50 | 15.53 | 15.39 | 15.48 | 97,361 | -0.03(-0.17%) |
Aug 29, 2012 | 15.40 | 15.67 | 15.39 | 15.51 | 167,045 | -0.10(-0.62%) |
Aug 27, 2012 | 15.27 | 15.72 | 15.19 | 15.60 | 251,011 | +0.48(+3.15%) |
Aug 24, 2012 | 14.99 | 15.15 | 14.98 | 15.13 | 163,045 | +0.15(+1.03%) |
Aug 23, 2012 | 15.09 | 15.15 | 14.94 | 14.97 | 169,297 | -0.06(-0.41%) |
Aug 22, 2012 | 15.12 | 15.14 | 14.99 | 15.04 | 88,956 | -0.04(-0.28%) |
Aug 21, 2012 | 15.18 | 15.33 | 15.05 | 15.08 | 146,688 | -0.06(-0.41%) |
Aug 20, 2012 | 15.04 | 15.19 | 14.85 | 15.14 | 234,464 | +0.16(+1.05%) |
Aug 17, 2012 | 14.89 | 14.99 | 14.78 | 14.98 | 152,573 | +0.07(+0.46%) |
Aug 16, 2012 | 14.88 | 14.93 | 14.71 | 14.91 | 120,126 | +0.06(+0.39%) |
Aug 15, 2012 | 14.65 | 14.88 | 14.65 | 14.85 | 163,768 | +0.20(+1.39%) |
Aug 14, 2012 | 14.75 | 14.81 | 14.55 | 14.65 | 193,692 | -0.08(-0.57%) |
Aug 13, 2012 | 14.69 | 14.75 | 14.61 | 14.74 | 151,163 | +0.06(+0.39%) |
Aug 10, 2012 | 14.77 | 14.77 | 14.62 | 14.68 | 104,486 | -0.07(-0.49%) |
Aug 09, 2012 | 14.76 | 14.85 | 14.66 | 14.75 | 173,569 | -0.04(-0.26%) |
Aug 08, 2012 | 14.76 | 14.96 | 14.67 | 14.79 | 200,098 | +0.07(+0.44%) |
Aug 07, 2012 | 14.82 | 14.97 | 14.67 | 14.72 | 240,181 | -0.09(-0.61%) |
Aug 06, 2012 | 14.89 | 14.99 | 14.74 | 14.81 | 214,357 | +0.06(+0.44%) |
Aug 03, 2012 | 14.70 | 14.99 | 14.63 | 14.75 | 224,851 | +0.22(+1.54%) |
Aug 02, 2012 | 14.21 | 14.64 | 14.19 | 14.53 | 256,739 | +0.28(+1.94%) |
Aug 01, 2012 | 14.41 | 14.49 | 14.25 | 14.25 | 360,167 | -0.06(-0.45%) |
Jul 31, 2012 | 14.30 | 14.42 | 14.17 | 14.31 | 383,413 | -0.07(-0.47%) |
Jul 30, 2012 | 14.04 | 14.44 | 14.03 | 14.38 | 1,137,258 | +0.54(+3.92%) |
Jul 27, 2012 | 13.67 | 13.87 | 13.63 | 13.84 | 256,549 | +0.20(+1.47%) |
Jul 26, 2012 | 13.65 | 13.84 | 13.54 | 13.64 | 179,962 | +0.14(+1.07%) |
Jul 25, 2012 | 13.48 | 13.59 | 13.43 | 13.49 | 318,381 | +0.13(+0.94%) |
Jul 24, 2012 | 13.37 | 13.51 | 13.29 | 13.37 | 430,141 | -0.00(-0.01%) |
Jul 23, 2012 | 13.41 | 13.44 | 13.11 | 13.37 | 574,644 | -0.15(-1.08%) |
Jul 20, 2012 | 13.68 | 13.79 | 13.49 | 13.52 | 328,379 | -0.27(-1.93%) |
Jul 19, 2012 | 13.79 | 13.92 | 13.68 | 13.78 | 159,076 | -0.00(-0.03%) |
Jul 18, 2012 | 14.03 | 14.27 | 13.67 | 13.79 | 363,647 | -0.14(-0.98%) |
Jul 17, 2012 | 13.87 | 13.97 | 13.62 | 13.92 | 301,288 | +0.16(+1.16%) |
Jul 16, 2012 | 14.00 | 14.04 | 13.71 | 13.76 | 226,184 | -0.21(-1.49%) |
Jul 13, 2012 | 13.93 | 14.13 | 13.91 | 13.97 | 212,905 | -0.08(-0.59%) |
Jul 12, 2012 | 13.85 | 14.21 | 13.69 | 14.06 | 297,297 | +0.10(+0.71%) |
Jul 11, 2012 | 14.64 | 14.66 | 13.94 | 13.96 | 472,494 | -0.72(-4.94%) |
Jul 10, 2012 | 14.99 | 15.04 | 14.60 | 14.68 | 312,593 | -0.31(-2.07%) |
Jul 09, 2012 | 15.05 | 15.21 | 14.84 | 14.99 | 253,157 | -0.05(-0.33%) |
Jul 06, 2012 | 15.01 | 15.18 | 15.01 | 15.04 | 151,848 | -0.12(-0.78%) |
Jul 05, 2012 | 15.48 | 15.55 | 15.14 | 15.16 | 178,046 | -0.25(-1.65%) |
Jul 03, 2012 | 15.31 | 15.50 | 15.18 | 15.41 | 133,134 | +0.06(+0.42%) |