Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.85 | 16.13 | 15.39 | 15.75 | 43,758 | -0.27(-1.68%) |
Sep 27, 2012 | 16.09 | 16.15 | 15.91 | 16.02 | 36,414 | -0.01(-0.05%) |
Sep 26, 2012 | 16.17 | 16.51 | 15.86 | 16.02 | 38,144 | -0.18(-1.09%) |
Sep 25, 2012 | 15.84 | 16.52 | 15.63 | 16.20 | 28,230 | +0.57(+3.67%) |
Sep 24, 2012 | 15.70 | 15.88 | 15.40 | 15.63 | 36,867 | -0.10(-0.64%) |
Sep 21, 2012 | 16.23 | 16.23 | 15.64 | 15.73 | 143,680 | -0.19(-1.17%) |
Sep 20, 2012 | 16.13 | 16.18 | 15.85 | 15.91 | 7,907 | -0.29(-1.77%) |
Sep 19, 2012 | 16.34 | 16.80 | 15.98 | 16.20 | 23,543 | -0.26(-1.59%) |
Sep 18, 2012 | 16.07 | 16.61 | 16.07 | 16.46 | 38,714 | +0.28(+1.72%) |
Sep 17, 2012 | 16.41 | 16.45 | 15.91 | 16.18 | 30,296 | -0.44(-2.64%) |
Sep 14, 2012 | 15.78 | 16.64 | 15.65 | 16.62 | 42,209 | +0.99(+6.31%) |
Sep 13, 2012 | 15.69 | 15.79 | 15.22 | 15.64 | 48,490 | -0.11(-0.70%) |
Sep 12, 2012 | 15.98 | 16.83 | 15.43 | 15.75 | 30,419 | -0.17(-1.06%) |
Sep 11, 2012 | 16.17 | 16.17 | 15.51 | 15.91 | 25,302 | -0.10(-0.63%) |
Sep 10, 2012 | 16.52 | 16.52 | 15.94 | 16.02 | 27,543 | -0.67(-3.99%) |
Sep 07, 2012 | 16.51 | 16.77 | 16.24 | 16.68 | 31,259 | +0.32(+1.96%) |
Sep 06, 2012 | 16.28 | 16.51 | 16.00 | 16.36 | 48,542 | +0.19(+1.20%) |
Sep 05, 2012 | 16.45 | 16.59 | 15.86 | 16.17 | 73,207 | -0.11(-0.67%) |
Sep 04, 2012 | 16.36 | 16.55 | 15.97 | 16.28 | 40,828 | -0.14(-0.87%) |
Aug 31, 2012 | 16.78 | 16.78 | 16.22 | 16.42 | 24,066 | -0.10(-0.61%) |
Aug 30, 2012 | 16.68 | 16.72 | 16.41 | 16.52 | 11,920 | -0.26(-1.56%) |
Aug 29, 2012 | 16.72 | 17.07 | 16.56 | 16.78 | 191,400 | +0.13(+0.81%) |
Aug 27, 2012 | 16.86 | 16.89 | 16.50 | 16.65 | 21,808 | -0.08(-0.50%) |
Aug 24, 2012 | 16.23 | 16.85 | 16.23 | 16.73 | 5,096 | +0.40(+2.48%) |
Aug 23, 2012 | 16.41 | 16.57 | 16.06 | 16.33 | 34,700 | -0.22(-1.32%) |
Aug 22, 2012 | 16.43 | 16.65 | 16.40 | 16.55 | 6,218 | +0.15(+0.93%) |
Aug 21, 2012 | 16.18 | 16.64 | 15.91 | 16.40 | 17,864 | +0.23(+1.41%) |
Aug 20, 2012 | 15.87 | 16.21 | 15.72 | 16.17 | 23,126 | +0.15(+0.95%) |
Aug 17, 2012 | 16.41 | 16.41 | 15.75 | 16.02 | 33,947 | -0.35(-2.16%) |
Aug 16, 2012 | 16.27 | 16.41 | 15.71 | 16.37 | 16,016 | +0.10(+0.62%) |
Aug 15, 2012 | 15.74 | 16.34 | 15.74 | 16.27 | 18,932 | +0.44(+2.77%) |
Aug 14, 2012 | 15.39 | 16.02 | 15.06 | 15.83 | 59,027 | +0.63(+4.16%) |
Aug 13, 2012 | 14.99 | 15.22 | 14.76 | 15.20 | 11,338 | +0.24(+1.58%) |
Aug 10, 2012 | 15.43 | 15.43 | 14.94 | 14.96 | 9,438 | -0.49(-3.16%) |
Aug 09, 2012 | 15.61 | 15.61 | 15.36 | 15.45 | 6,743 | -0.09(-0.60%) |
Aug 08, 2012 | 15.01 | 15.82 | 14.73 | 15.54 | 33,317 | +0.46(+3.02%) |
Aug 07, 2012 | 15.07 | 15.40 | 14.33 | 15.09 | 21,035 | +0.21(+1.42%) |
Aug 06, 2012 | 15.79 | 15.85 | 14.71 | 14.88 | 35,417 | -0.94(-5.97%) |
Aug 03, 2012 | 15.38 | 15.97 | 14.82 | 15.82 | 20,003 | +0.90(+6.05%) |
Aug 02, 2012 | 14.99 | 15.82 | 14.89 | 14.92 | 25,053 | -0.29(-1.94%) |
Aug 01, 2012 | 15.38 | 15.61 | 14.99 | 15.22 | 47,271 | +0.02(+0.11%) |
Jul 31, 2012 | 14.54 | 15.38 | 14.45 | 15.20 | 62,310 | +0.56(+3.86%) |
Jul 30, 2012 | 14.55 | 14.88 | 14.48 | 14.63 | 13,533 | -0.07(-0.46%) |
Jul 27, 2012 | 14.17 | 14.74 | 13.98 | 14.70 | 17,915 | +0.61(+4.31%) |
Jul 26, 2012 | 14.41 | 14.61 | 14.00 | 14.09 | 17,889 | +0.08(+0.54%) |
Jul 25, 2012 | 14.30 | 14.46 | 13.96 | 14.02 | 18,169 | -0.09(-0.66%) |
Jul 24, 2012 | 14.66 | 14.95 | 13.98 | 14.11 | 28,807 | -0.55(-3.74%) |
Jul 23, 2012 | 15.30 | 15.32 | 14.66 | 14.66 | 21,951 | -1.08(-6.86%) |
Jul 20, 2012 | 15.57 | 16.10 | 15.29 | 15.74 | 80,196 | -0.04(-0.27%) |
Jul 19, 2012 | 16.18 | 16.18 | 15.66 | 15.78 | 10,509 | -0.37(-2.30%) |
Jul 18, 2012 | 16.08 | 16.45 | 16.02 | 16.15 | 30,208 | -0.02(-0.10%) |
Jul 17, 2012 | 16.34 | 16.45 | 15.74 | 16.17 | 53,064 | -0.05(-0.31%) |
Jul 16, 2012 | 16.08 | 16.34 | 15.96 | 16.22 | 17,214 | -0.01(-0.05%) |
Jul 13, 2012 | 16.19 | 16.52 | 15.89 | 16.23 | 29,528 | +0.08(+0.52%) |
Jul 12, 2012 | 16.00 | 16.39 | 15.75 | 16.14 | 25,399 | -0.03(-0.16%) |
Jul 11, 2012 | 15.55 | 16.22 | 15.48 | 16.17 | 28,448 | +0.61(+3.94%) |
Jul 10, 2012 | 15.78 | 15.78 | 15.25 | 15.55 | 21,119 | -0.07(-0.43%) |
Jul 09, 2012 | 15.51 | 15.88 | 15.48 | 15.62 | 52,288 | +0.03(+0.16%) |
Jul 06, 2012 | 15.58 | 15.74 | 15.22 | 15.60 | 38,779 | -0.24(-1.48%) |
Jul 05, 2012 | 15.72 | 16.13 | 14.66 | 15.83 | 13,412 | +0.01(+0.05%) |
Jul 03, 2012 | 15.09 | 15.82 | 14.92 | 15.82 | 35,353 | +0.66(+4.32%) |