Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.40 | 16.65 | 16.40 | 16.55 | 706,527 | +0.03(+0.20%) |
Sep 27, 2012 | 16.17 | 16.56 | 16.06 | 16.52 | 377,058 | +0.45(+2.82%) |
Sep 26, 2012 | 15.81 | 16.20 | 15.41 | 16.07 | 708,654 | +0.02(+0.15%) |
Sep 25, 2012 | 16.08 | 16.36 | 15.96 | 16.04 | 591,533 | +0.02(+0.10%) |
Sep 24, 2012 | 16.04 | 16.21 | 15.70 | 16.03 | 496,351 | -0.02(-0.10%) |
Sep 21, 2012 | 16.15 | 16.32 | 15.92 | 16.04 | 566,688 | +0.07(+0.41%) |
Sep 20, 2012 | 15.97 | 16.05 | 15.79 | 15.98 | 761,399 | -0.01(-0.05%) |
Sep 19, 2012 | 15.79 | 16.22 | 15.79 | 15.99 | 354,347 | +0.12(+0.73%) |
Sep 18, 2012 | 16.31 | 16.46 | 15.74 | 15.87 | 440,916 | -0.53(-3.26%) |
Sep 17, 2012 | 16.67 | 16.99 | 16.41 | 16.41 | 184,404 | -0.38(-2.26%) |
Sep 14, 2012 | 16.25 | 16.87 | 16.25 | 16.78 | 515,644 | +0.61(+3.76%) |
Sep 13, 2012 | 16.04 | 16.40 | 15.71 | 16.18 | 929,573 | +0.20(+1.24%) |
Sep 12, 2012 | 15.67 | 16.03 | 15.49 | 15.98 | 555,328 | +0.44(+2.86%) |
Sep 11, 2012 | 15.94 | 16.18 | 15.32 | 15.53 | 1,385,755 | -0.43(-2.68%) |
Sep 10, 2012 | 15.71 | 16.04 | 15.67 | 15.96 | 532,409 | +0.31(+2.00%) |
Sep 07, 2012 | 14.83 | 15.86 | 14.83 | 15.65 | 446,711 | +0.83(+5.61%) |
Sep 06, 2012 | 14.42 | 14.95 | 14.40 | 14.82 | 577,116 | +0.40(+2.80%) |
Sep 05, 2012 | 15.01 | 15.58 | 14.34 | 14.41 | 693,462 | +0.01(+0.06%) |
Sep 04, 2012 | 14.73 | 14.78 | 14.28 | 14.41 | 233,597 | -0.21(-1.46%) |
Aug 31, 2012 | 15.05 | 15.05 | 14.53 | 14.62 | 459,554 | -0.29(-1.93%) |
Aug 30, 2012 | 15.59 | 15.60 | 14.88 | 14.91 | 201,307 | -0.62(-3.97%) |
Aug 29, 2012 | 15.59 | 15.67 | 15.45 | 15.53 | 270,469 | -0.29(-1.82%) |
Aug 27, 2012 | 16.04 | 16.04 | 15.76 | 15.81 | 269,373 | +0.05(+0.31%) |
Aug 24, 2012 | 15.94 | 16.00 | 15.56 | 15.76 | 477,430 | -0.15(-0.93%) |
Aug 23, 2012 | 15.97 | 16.00 | 15.73 | 15.91 | 204,311 | -0.06(-0.36%) |
Aug 22, 2012 | 15.56 | 16.02 | 15.48 | 15.97 | 215,765 | +0.25(+1.57%) |
Aug 21, 2012 | 15.76 | 15.96 | 15.63 | 15.72 | 335,171 | -0.02(-0.10%) |
Aug 20, 2012 | 15.85 | 16.02 | 15.33 | 15.74 | 228,923 | -0.13(-0.83%) |
Aug 17, 2012 | 15.76 | 15.95 | 15.62 | 15.87 | 343,743 | +0.07(+0.47%) |
Aug 16, 2012 | 15.70 | 16.08 | 15.48 | 15.80 | 271,128 | +0.12(+0.73%) |
Aug 15, 2012 | 15.90 | 16.00 | 15.43 | 15.68 | 381,197 | -0.21(-1.29%) |
Aug 14, 2012 | 15.80 | 16.10 | 15.43 | 15.89 | 357,896 | +0.21(+1.31%) |
Aug 13, 2012 | 15.61 | 15.89 | 15.47 | 15.68 | 211,743 | +0.03(+0.21%) |
Aug 10, 2012 | 15.46 | 15.90 | 15.23 | 15.65 | 262,426 | +0.23(+1.49%) |
Aug 09, 2012 | 15.20 | 15.62 | 15.08 | 15.42 | 414,173 | +0.19(+1.24%) |
Aug 08, 2012 | 14.88 | 15.48 | 14.64 | 15.23 | 372,724 | +0.52(+3.52%) |
Aug 07, 2012 | 14.40 | 15.09 | 14.28 | 14.71 | 409,546 | +0.41(+2.88%) |
Aug 06, 2012 | 14.74 | 14.74 | 14.13 | 14.30 | 359,213 | -0.26(-1.81%) |
Aug 03, 2012 | 14.59 | 14.80 | 14.25 | 14.56 | 1,068,385 | +0.21(+1.43%) |
Aug 02, 2012 | 14.60 | 14.95 | 13.92 | 14.36 | 423,043 | -0.31(-2.13%) |
Aug 01, 2012 | 15.47 | 15.48 | 14.63 | 14.67 | 414,604 | -0.81(-5.21%) |
Jul 31, 2012 | 15.15 | 15.63 | 14.73 | 15.48 | 1,047,268 | +0.35(+2.28%) |
Jul 30, 2012 | 14.93 | 15.37 | 14.88 | 15.13 | 536,696 | +0.25(+1.66%) |
Jul 27, 2012 | 14.73 | 15.10 | 14.50 | 14.88 | 421,919 | +0.20(+1.34%) |
Jul 26, 2012 | 14.21 | 14.84 | 14.03 | 14.69 | 202,492 | +0.74(+5.31%) |
Jul 25, 2012 | 13.88 | 13.99 | 13.74 | 13.95 | 262,552 | +0.06(+0.41%) |
Jul 24, 2012 | 14.55 | 14.66 | 13.77 | 13.89 | 382,110 | -0.68(-4.69%) |
Jul 23, 2012 | 13.99 | 14.60 | 13.67 | 14.57 | 164,886 | +0.30(+2.07%) |
Jul 20, 2012 | 13.81 | 14.28 | 13.72 | 14.27 | 419,046 | +0.39(+2.78%) |
Jul 19, 2012 | 13.98 | 14.09 | 13.62 | 13.89 | 288,262 | -0.02(-0.12%) |
Jul 18, 2012 | 13.67 | 14.03 | 13.59 | 13.90 | 459,376 | +0.12(+0.90%) |
Jul 17, 2012 | 13.61 | 13.87 | 13.50 | 13.78 | 707,921 | +0.29(+2.13%) |
Jul 16, 2012 | 13.50 | 13.73 | 13.02 | 13.49 | 223,217 | +0.04(+0.31%) |
Jul 13, 2012 | 13.41 | 13.48 | 13.17 | 13.45 | 307,407 | +0.12(+0.86%) |
Jul 12, 2012 | 14.04 | 14.24 | 13.25 | 13.34 | 723,803 | -0.77(-5.48%) |
Jul 11, 2012 | 13.86 | 14.67 | 13.86 | 14.11 | 842,030 | -0.39(-2.72%) |
Jul 10, 2012 | 15.30 | 15.57 | 14.47 | 14.51 | 877,553 | -0.63(-4.18%) |
Jul 09, 2012 | 15.06 | 15.51 | 14.97 | 15.14 | 588,659 | +0.01(+0.05%) |
Jul 06, 2012 | 15.23 | 15.26 | 14.82 | 15.13 | 342,641 | -0.24(-1.55%) |
Jul 05, 2012 | 15.25 | 15.49 | 15.21 | 15.37 | 306,652 | +0.11(+0.70%) |
Jul 03, 2012 | 14.50 | 15.36 | 14.46 | 15.26 | 157,103 | +0.80(+5.52%) |