Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.08 | 14.18 | 14.05 | 14.12 | 11,923 | +0.04(+0.28%) |
Sep 27, 2012 | 14.16 | 14.16 | 14.08 | 14.08 | 5,718 | -0.01(-0.07%) |
Sep 26, 2012 | 14.05 | 14.14 | 13.79 | 14.09 | 18,925 | -0.06(-0.42%) |
Sep 25, 2012 | 14.04 | 14.16 | 14.01 | 14.15 | 14,281 | +0.15(+1.07%) |
Sep 24, 2012 | 14.02 | 14.09 | 14.00 | 14.00 | 10,146 | -0.09(-0.64%) |
Sep 21, 2012 | 14.10 | 14.12 | 14.08 | 14.09 | 9,912 | +0.06(+0.43%) |
Sep 20, 2012 | 14.16 | 14.16 | 14.01 | 14.03 | 8,783 | -0.15(-1.06%) |
Sep 19, 2012 | 13.98 | 14.24 | 13.96 | 14.18 | 30,865 | +0.20(+1.43%) |
Sep 18, 2012 | 14.00 | 14.00 | 13.96 | 13.98 | 12,630 | -0.05(-0.36%) |
Sep 17, 2012 | 14.15 | 14.15 | 14.03 | 14.03 | 15,784 | -0.07(-0.50%) |
Sep 14, 2012 | 14.05 | 14.16 | 14.05 | 14.10 | 16,822 | +0.00(+0.00%) |
Sep 13, 2012 | 14.09 | 14.11 | 14.06 | 14.10 | 9,469 | +0.06(+0.43%) |
Sep 12, 2012 | 14.01 | 14.07 | 14.01 | 14.04 | 8,203 | +0.04(+0.29%) |
Sep 11, 2012 | 14.01 | 14.07 | 14.00 | 14.00 | 4,783 | +0.02(+0.14%) |
Sep 10, 2012 | 13.92 | 14.00 | 13.92 | 13.98 | 5,467 | +0.02(+0.14%) |
Sep 07, 2012 | 14.09 | 14.09 | 13.95 | 13.96 | 5,845 | -0.07(-0.50%) |
Sep 06, 2012 | 14.01 | 14.07 | 14.01 | 14.03 | 6,604 | +0.03(+0.21%) |
Sep 05, 2012 | 14.10 | 14.12 | 13.95 | 14.00 | 16,054 | -0.05(-0.36%) |
Sep 04, 2012 | 14.14 | 14.14 | 13.86 | 14.05 | 16,630 | -0.06(-0.43%) |
Aug 31, 2012 | 14.15 | 14.15 | 14.06 | 14.11 | 6,743 | +0.03(+0.21%) |
Aug 30, 2012 | 14.04 | 14.15 | 13.81 | 14.08 | 18,014 | +0.00(+0.00%) |
Aug 29, 2012 | 14.07 | 14.11 | 14.06 | 14.08 | 20,548 | -0.01(-0.07%) |
Aug 27, 2012 | 14.15 | 14.16 | 14.01 | 14.09 | 15,687 | -0.01(-0.07%) |
Aug 24, 2012 | 14.08 | 14.17 | 14.01 | 14.10 | 25,407 | -0.03(-0.21%) |
Aug 23, 2012 | 14.15 | 14.15 | 13.96 | 14.13 | 21,790 | -0.02(-0.14%) |
Aug 22, 2012 | 14.24 | 14.24 | 14.11 | 14.15 | 9,986 | -0.03(-0.21%) |
Aug 21, 2012 | 14.25 | 14.25 | 14.15 | 14.18 | 15,660 | -0.02(-0.14%) |
Aug 20, 2012 | 14.32 | 14.32 | 14.14 | 14.20 | 18,324 | -0.04(-0.28%) |
Aug 17, 2012 | 14.25 | 14.25 | 14.21 | 14.24 | 13,107 | +0.00(+0.00%) |
Aug 16, 2012 | 14.25 | 14.31 | 14.19 | 14.24 | 15,143 | -0.01(-0.07%) |
Aug 15, 2012 | 14.27 | 14.27 | 14.23 | 14.25 | 18,777 | +0.00(+0.00%) |
Aug 14, 2012 | 14.25 | 14.31 | 14.22 | 14.25 | 17,085 | +0.03(+0.24%) |
Aug 13, 2012 | 14.25 | 14.25 | 14.20 | 14.22 | 12,666 | +0.03(+0.18%) |
Aug 10, 2012 | 14.18 | 14.24 | 14.11 | 14.19 | 15,166 | +0.02(+0.14%) |
Aug 09, 2012 | 14.16 | 14.25 | 14.14 | 14.17 | 8,666 | +0.02(+0.14%) |
Aug 08, 2012 | 14.20 | 14.21 | 14.14 | 14.15 | 13,125 | -0.05(-0.35%) |
Aug 07, 2012 | 14.29 | 14.29 | 14.19 | 14.20 | 5,148 | -0.06(-0.42%) |
Aug 06, 2012 | 14.29 | 14.29 | 14.19 | 14.26 | 5,201 | +0.02(+0.14%) |
Aug 03, 2012 | 14.24 | 14.35 | 14.16 | 14.24 | 12,318 | +0.09(+0.64%) |
Aug 02, 2012 | 14.05 | 14.21 | 14.05 | 14.15 | 9,662 | +0.04(+0.28%) |
Aug 01, 2012 | 14.19 | 14.25 | 14.00 | 14.11 | 18,575 | +0.00(+0.00%) |
Jul 31, 2012 | 14.24 | 14.24 | 14.06 | 14.11 | 11,233 | -0.10(-0.67%) |
Jul 30, 2012 | 14.34 | 14.35 | 14.02 | 14.21 | 16,252 | -0.03(-0.19%) |
Jul 27, 2012 | 14.29 | 14.32 | 14.20 | 14.23 | 12,608 | -0.04(-0.27%) |
Jul 26, 2012 | 14.33 | 14.33 | 14.17 | 14.27 | 19,302 | +0.05(+0.35%) |
Jul 25, 2012 | 14.13 | 14.23 | 14.09 | 14.22 | 25,471 | +0.11(+0.78%) |
Jul 24, 2012 | 14.08 | 14.12 | 14.02 | 14.11 | 19,777 | +0.08(+0.57%) |
Jul 23, 2012 | 13.89 | 14.11 | 13.89 | 14.03 | 32,740 | +0.05(+0.36%) |
Jul 20, 2012 | 13.90 | 13.98 | 13.87 | 13.98 | 4,284 | +0.10(+0.72%) |
Jul 19, 2012 | 13.92 | 13.97 | 13.81 | 13.88 | 17,140 | -0.01(-0.11%) |
Jul 18, 2012 | 13.94 | 13.95 | 13.80 | 13.89 | 15,549 | +0.00(+0.04%) |
Jul 17, 2012 | 13.83 | 13.95 | 13.83 | 13.89 | 27,139 | +0.02(+0.16%) |
Jul 16, 2012 | 13.94 | 13.95 | 13.75 | 13.87 | 18,486 | +0.05(+0.34%) |
Jul 13, 2012 | 13.80 | 13.87 | 13.74 | 13.82 | 12,605 | +0.06(+0.44%) |
Jul 12, 2012 | 13.90 | 13.90 | 13.72 | 13.76 | 12,184 | -0.14(-1.01%) |
Jul 11, 2012 | 13.88 | 13.97 | 13.88 | 13.90 | 4,757 | -0.02(-0.13%) |
Jul 10, 2012 | 13.94 | 13.99 | 13.90 | 13.92 | 13,821 | -0.05(-0.37%) |
Jul 09, 2012 | 13.96 | 13.98 | 13.85 | 13.97 | 9,309 | +0.05(+0.36%) |
Jul 06, 2012 | 13.85 | 13.97 | 13.81 | 13.92 | 12,429 | -0.05(-0.36%) |
Jul 05, 2012 | 13.95 | 14.05 | 13.95 | 13.97 | 10,110 | -0.02(-0.14%) |
Jul 03, 2012 | 13.86 | 14.18 | 13.86 | 13.99 | 8,445 | +0.08(+0.55%) |