Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.28 | 16.47 | 16.26 | 16.40 | 187,976 | +0.01(+0.05%) |
Sep 27, 2012 | 16.25 | 16.41 | 16.25 | 16.39 | 361,354 | +0.23(+1.44%) |
Sep 26, 2012 | 16.29 | 16.49 | 16.10 | 16.16 | 280,519 | -0.16(-0.95%) |
Sep 25, 2012 | 16.88 | 16.98 | 16.28 | 16.31 | 255,958 | -0.46(-2.72%) |
Sep 24, 2012 | 16.47 | 16.91 | 16.47 | 16.77 | 200,621 | +0.22(+1.36%) |
Sep 21, 2012 | 16.55 | 16.63 | 16.40 | 16.54 | 360,561 | +0.15(+0.89%) |
Sep 20, 2012 | 16.48 | 16.70 | 16.28 | 16.40 | 203,465 | -0.24(-1.45%) |
Sep 19, 2012 | 16.76 | 16.77 | 16.57 | 16.64 | 156,074 | -0.11(-0.67%) |
Sep 18, 2012 | 16.68 | 16.97 | 16.47 | 16.75 | 193,894 | +0.01(+0.05%) |
Sep 17, 2012 | 16.82 | 16.92 | 16.60 | 16.74 | 136,413 | -0.18(-1.07%) |
Sep 14, 2012 | 16.51 | 16.98 | 16.41 | 16.92 | 330,844 | +0.53(+3.26%) |
Sep 13, 2012 | 16.44 | 16.66 | 16.32 | 16.39 | 333,678 | -0.07(-0.42%) |
Sep 12, 2012 | 16.55 | 16.62 | 16.21 | 16.46 | 315,479 | -0.09(-0.57%) |
Sep 11, 2012 | 16.77 | 16.78 | 16.35 | 16.55 | 160,092 | -0.16(-0.93%) |
Sep 10, 2012 | 16.74 | 16.90 | 16.63 | 16.71 | 198,933 | -0.08(-0.46%) |
Sep 07, 2012 | 16.80 | 16.90 | 16.67 | 16.78 | 251,146 | +0.09(+0.52%) |
Sep 06, 2012 | 16.40 | 16.81 | 16.27 | 16.70 | 342,293 | +0.46(+2.81%) |
Sep 05, 2012 | 16.29 | 16.47 | 16.21 | 16.24 | 178,131 | -0.09(-0.53%) |
Sep 04, 2012 | 15.99 | 16.38 | 15.86 | 16.33 | 344,800 | +0.29(+1.83%) |
Aug 31, 2012 | 16.08 | 16.14 | 15.84 | 16.03 | 198,599 | +0.13(+0.81%) |
Aug 30, 2012 | 15.94 | 16.04 | 15.71 | 15.91 | 121,180 | -0.13(-0.81%) |
Aug 29, 2012 | 16.08 | 16.08 | 15.94 | 16.03 | 231,276 | -0.05(-0.32%) |
Aug 27, 2012 | 16.00 | 16.10 | 15.94 | 16.09 | 171,791 | +0.01(+0.05%) |
Aug 24, 2012 | 16.08 | 16.27 | 15.52 | 16.08 | 187,785 | -0.09(-0.59%) |
Aug 23, 2012 | 16.24 | 16.27 | 16.02 | 16.17 | 247,862 | -0.10(-0.64%) |
Aug 22, 2012 | 16.28 | 16.55 | 16.24 | 16.28 | 260,857 | -0.04(-0.26%) |
Aug 21, 2012 | 16.36 | 16.66 | 15.85 | 16.32 | 197,393 | -0.02(-0.11%) |
Aug 20, 2012 | 16.23 | 16.36 | 16.15 | 16.34 | 200,456 | +0.02(+0.11%) |
Aug 17, 2012 | 15.90 | 16.33 | 15.90 | 16.32 | 135,330 | +0.38(+2.38%) |
Aug 16, 2012 | 15.84 | 16.00 | 15.61 | 15.94 | 250,312 | +0.03(+0.16%) |
Aug 15, 2012 | 15.45 | 15.99 | 15.45 | 15.91 | 260,353 | +0.40(+2.56%) |
Aug 14, 2012 | 15.74 | 15.85 | 15.49 | 15.52 | 406,840 | -0.17(-1.07%) |
Aug 13, 2012 | 15.74 | 15.78 | 15.53 | 15.69 | 133,055 | -0.12(-0.79%) |
Aug 10, 2012 | 15.75 | 15.82 | 15.59 | 15.81 | 227,820 | +0.05(+0.33%) |
Aug 09, 2012 | 15.84 | 15.87 | 15.67 | 15.76 | 591,634 | -0.08(-0.49%) |
Aug 08, 2012 | 15.68 | 15.97 | 15.54 | 15.84 | 391,084 | +0.11(+0.71%) |
Aug 07, 2012 | 15.32 | 15.80 | 15.10 | 15.72 | 421,009 | +0.53(+3.52%) |
Aug 06, 2012 | 15.09 | 15.21 | 14.93 | 15.19 | 338,373 | +0.09(+0.63%) |
Aug 03, 2012 | 14.37 | 15.16 | 14.37 | 15.10 | 292,984 | +0.93(+6.57%) |
Aug 02, 2012 | 14.47 | 14.76 | 13.67 | 14.16 | 537,535 | -0.64(-4.31%) |
Aug 01, 2012 | 15.12 | 15.20 | 14.78 | 14.80 | 556,526 | -0.23(-1.55%) |
Jul 31, 2012 | 14.68 | 15.06 | 14.63 | 15.03 | 321,838 | +0.29(+1.99%) |
Jul 30, 2012 | 14.88 | 14.95 | 14.53 | 14.74 | 193,042 | -0.16(-1.10%) |
Jul 27, 2012 | 14.45 | 15.00 | 14.45 | 14.91 | 269,580 | +0.54(+3.78%) |
Jul 26, 2012 | 14.22 | 14.59 | 14.14 | 14.36 | 326,668 | +0.30(+2.15%) |
Jul 25, 2012 | 13.80 | 14.10 | 13.73 | 14.06 | 301,782 | +0.32(+2.32%) |
Jul 24, 2012 | 13.74 | 13.77 | 13.60 | 13.74 | 244,628 | +0.07(+0.54%) |
Jul 23, 2012 | 13.73 | 13.76 | 13.27 | 13.67 | 305,762 | -0.24(-1.71%) |
Jul 20, 2012 | 14.13 | 14.25 | 13.87 | 13.91 | 286,524 | -0.34(-2.42%) |
Jul 19, 2012 | 14.25 | 14.47 | 14.23 | 14.25 | 160,525 | +0.03(+0.24%) |
Jul 18, 2012 | 13.90 | 14.39 | 13.90 | 14.22 | 207,566 | +0.28(+1.98%) |
Jul 17, 2012 | 13.96 | 14.02 | 13.82 | 13.94 | 154,385 | +0.05(+0.37%) |
Jul 16, 2012 | 14.02 | 14.13 | 13.82 | 13.89 | 182,425 | -0.21(-1.47%) |
Jul 13, 2012 | 13.97 | 14.24 | 13.82 | 14.10 | 283,094 | +0.16(+1.18%) |
Jul 12, 2012 | 13.84 | 14.02 | 13.71 | 13.93 | 313,056 | -0.05(-0.37%) |
Jul 11, 2012 | 13.85 | 14.07 | 13.83 | 13.98 | 282,158 | +0.12(+0.87%) |
Jul 10, 2012 | 14.14 | 14.28 | 13.72 | 13.86 | 229,672 | -0.11(-0.80%) |
Jul 09, 2012 | 14.14 | 14.14 | 13.90 | 13.97 | 245,470 | -0.18(-1.28%) |
Jul 06, 2012 | 14.47 | 14.58 | 14.09 | 14.16 | 168,288 | -0.50(-3.41%) |
Jul 05, 2012 | 14.57 | 14.76 | 14.42 | 14.66 | 260,087 | +0.03(+0.18%) |
Jul 03, 2012 | 14.37 | 14.72 | 14.21 | 14.63 | 223,446 | +0.31(+2.17%) |