Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.97 | 14.02 | 13.92 | 13.99 | 62,040 | -0.01(-0.07%) |
Sep 27, 2012 | 13.99 | 14.06 | 13.93 | 14.00 | 392,418 | +0.06(+0.41%) |
Sep 26, 2012 | 14.01 | 14.01 | 13.93 | 13.94 | 127,421 | -0.06(-0.46%) |
Sep 25, 2012 | 14.26 | 14.28 | 14.00 | 14.01 | 378,270 | -0.18(-1.25%) |
Sep 24, 2012 | 14.14 | 14.24 | 14.14 | 14.18 | 70,181 | +0.02(+0.18%) |
Sep 21, 2012 | 14.28 | 14.53 | 14.05 | 14.16 | 480,183 | -0.03(-0.22%) |
Sep 20, 2012 | 14.18 | 14.19 | 14.13 | 14.19 | 170,856 | -0.07(-0.48%) |
Sep 19, 2012 | 14.24 | 14.28 | 14.20 | 14.26 | 176,982 | +0.06(+0.39%) |
Sep 18, 2012 | 14.26 | 14.26 | 14.18 | 14.20 | 145,241 | -0.07(-0.46%) |
Sep 17, 2012 | 14.35 | 14.35 | 14.25 | 14.27 | 70,547 | -0.10(-0.66%) |
Sep 14, 2012 | 14.34 | 14.44 | 14.34 | 14.36 | 261,937 | +0.10(+0.68%) |
Sep 13, 2012 | 14.14 | 14.31 | 14.09 | 14.27 | 439,062 | +0.13(+0.91%) |
Sep 12, 2012 | 14.11 | 14.14 | 14.07 | 14.14 | 224,848 | +0.06(+0.40%) |
Sep 11, 2012 | 14.02 | 14.09 | 14.02 | 14.08 | 94,834 | +0.06(+0.42%) |
Sep 10, 2012 | 14.02 | 14.07 | 14.02 | 14.02 | 92,064 | -0.02(-0.12%) |
Sep 07, 2012 | 14.02 | 14.23 | 14.01 | 14.04 | 87,245 | +0.05(+0.37%) |
Sep 06, 2012 | 13.84 | 13.99 | 13.84 | 13.99 | 122,768 | +0.22(+1.58%) |
Sep 05, 2012 | 13.77 | 13.80 | 13.74 | 13.77 | 257,154 | +0.00(+0.00%) |
Sep 04, 2012 | 13.71 | 13.80 | 13.61 | 13.77 | 299,091 | +0.06(+0.41%) |
Aug 31, 2012 | 13.76 | 13.76 | 13.65 | 13.71 | 72,739 | +0.05(+0.39%) |
Aug 30, 2012 | 13.67 | 13.70 | 13.62 | 13.66 | 122,268 | -0.08(-0.57%) |
Aug 29, 2012 | 13.71 | 13.76 | 13.67 | 13.74 | 84,381 | +0.06(+0.41%) |
Aug 27, 2012 | 13.77 | 13.77 | 13.68 | 13.68 | 66,531 | -0.01(-0.07%) |
Aug 24, 2012 | 13.61 | 13.73 | 13.61 | 13.69 | 73,087 | +0.06(+0.41%) |
Aug 23, 2012 | 13.73 | 13.80 | 13.62 | 13.64 | 179,703 | -0.12(-0.89%) |
Aug 22, 2012 | 13.76 | 13.78 | 13.68 | 13.76 | 166,922 | -0.03(-0.21%) |
Aug 21, 2012 | 13.84 | 13.88 | 13.76 | 13.79 | 280,225 | +0.01(+0.08%) |
Aug 20, 2012 | 13.77 | 13.79 | 13.74 | 13.78 | 80,086 | -0.03(-0.23%) |
Aug 17, 2012 | 13.79 | 13.82 | 13.75 | 13.81 | 126,846 | +0.04(+0.27%) |
Aug 16, 2012 | 13.70 | 13.78 | 13.67 | 13.77 | 121,715 | +0.10(+0.73%) |
Aug 15, 2012 | 13.65 | 13.69 | 13.63 | 13.67 | 92,511 | +0.03(+0.23%) |
Aug 14, 2012 | 13.71 | 13.71 | 13.61 | 13.64 | 111,643 | +0.01(+0.07%) |
Aug 13, 2012 | 13.65 | 13.66 | 13.57 | 13.63 | 97,321 | -0.03(-0.20%) |
Aug 10, 2012 | 13.59 | 13.66 | 13.57 | 13.66 | 162,820 | +0.02(+0.16%) |
Aug 09, 2012 | 13.64 | 13.68 | 13.59 | 13.63 | 102,948 | +0.00(+0.04%) |
Aug 08, 2012 | 13.59 | 13.65 | 13.59 | 13.63 | 49,312 | -0.00(-0.02%) |
Aug 07, 2012 | 13.66 | 13.70 | 13.61 | 13.63 | 85,639 | +0.04(+0.27%) |
Aug 06, 2012 | 13.59 | 13.64 | 13.57 | 13.60 | 128,645 | +0.03(+0.22%) |
Aug 03, 2012 | 13.55 | 13.59 | 13.54 | 13.57 | 51,094 | +0.24(+1.81%) |
Aug 02, 2012 | 13.34 | 13.35 | 13.22 | 13.32 | 136,184 | -0.05(-0.40%) |
Aug 01, 2012 | 13.50 | 13.54 | 13.38 | 13.38 | 123,674 | -0.04(-0.29%) |
Jul 31, 2012 | 13.49 | 13.54 | 13.42 | 13.42 | 713,985 | -0.06(-0.47%) |
Jul 30, 2012 | 13.49 | 13.51 | 13.44 | 13.48 | 72,640 | +0.02(+0.13%) |
Jul 27, 2012 | 13.35 | 13.52 | 13.35 | 13.46 | 44,579 | +0.21(+1.58%) |
Jul 26, 2012 | 13.36 | 13.38 | 13.19 | 13.25 | 296,813 | +0.12(+0.95%) |
Jul 25, 2012 | 13.19 | 13.20 | 13.10 | 13.13 | 226,651 | -0.04(-0.32%) |
Jul 24, 2012 | 13.29 | 13.29 | 13.09 | 13.17 | 208,440 | -0.13(-0.95%) |
Jul 23, 2012 | 13.30 | 13.34 | 13.22 | 13.30 | 194,578 | -0.12(-0.91%) |
Jul 20, 2012 | 13.48 | 13.49 | 13.40 | 13.42 | 93,379 | -0.12(-0.88%) |
Jul 19, 2012 | 13.60 | 13.60 | 13.50 | 13.54 | 61,568 | +0.00(+0.01%) |
Jul 18, 2012 | 13.49 | 13.57 | 13.49 | 13.54 | 110,344 | +0.02(+0.18%) |
Jul 17, 2012 | 13.48 | 13.52 | 13.35 | 13.51 | 67,875 | +0.10(+0.78%) |
Jul 16, 2012 | 13.42 | 13.45 | 13.35 | 13.41 | 59,585 | -0.05(-0.36%) |
Jul 13, 2012 | 13.30 | 13.46 | 13.30 | 13.46 | 104,718 | +0.22(+1.66%) |
Jul 12, 2012 | 13.22 | 13.30 | 13.14 | 13.24 | 222,282 | -0.06(-0.42%) |
Jul 11, 2012 | 13.27 | 13.32 | 13.20 | 13.29 | 107,664 | +0.00(+0.00%) |
Jul 10, 2012 | 13.48 | 13.48 | 13.24 | 13.29 | 67,891 | -0.10(-0.73%) |
Jul 09, 2012 | 13.46 | 13.46 | 13.33 | 13.39 | 47,238 | -0.06(-0.44%) |
Jul 06, 2012 | 13.40 | 13.46 | 13.38 | 13.45 | 85,651 | -0.07(-0.54%) |
Jul 05, 2012 | 13.55 | 13.56 | 13.47 | 13.52 | 118,093 | -0.01(-0.11%) |
Jul 03, 2012 | 13.46 | 13.55 | 13.46 | 13.54 | 52,082 | +0.10(+0.73%) |