Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.19 | 15.53 | 14.75 | 15.19 | 55,924 | -0.02(-0.12%) |
Sep 27, 2012 | 15.43 | 15.43 | 14.82 | 15.21 | 38,172 | -0.18(-1.15%) |
Sep 26, 2012 | 15.51 | 15.51 | 15.19 | 15.39 | 13,313 | +0.19(+1.28%) |
Sep 25, 2012 | 15.42 | 15.42 | 15.17 | 15.19 | 19,817 | -0.22(-1.43%) |
Sep 24, 2012 | 15.44 | 15.50 | 15.33 | 15.41 | 19,234 | -0.11(-0.68%) |
Sep 21, 2012 | 15.62 | 15.67 | 15.41 | 15.52 | 38,792 | +0.10(+0.63%) |
Sep 20, 2012 | 15.59 | 15.59 | 15.33 | 15.42 | 12,909 | -0.15(-0.96%) |
Sep 19, 2012 | 15.49 | 15.86 | 15.38 | 15.57 | 22,979 | +0.10(+0.63%) |
Sep 18, 2012 | 15.50 | 15.50 | 15.46 | 15.48 | 11,345 | -0.02(-0.11%) |
Sep 17, 2012 | 15.60 | 15.60 | 15.47 | 15.49 | 29,472 | -0.11(-0.68%) |
Sep 14, 2012 | 15.61 | 15.77 | 15.44 | 15.60 | 48,797 | -0.04(-0.23%) |
Sep 13, 2012 | 15.41 | 15.78 | 15.39 | 15.63 | 34,126 | +0.27(+1.78%) |
Sep 12, 2012 | 15.45 | 15.45 | 15.14 | 15.36 | 5,319 | -0.16(-1.02%) |
Sep 11, 2012 | 15.74 | 15.74 | 14.66 | 15.52 | 21,891 | -0.15(-0.96%) |
Sep 10, 2012 | 15.71 | 15.99 | 15.64 | 15.67 | 7,889 | +0.00(+0.00%) |
Sep 07, 2012 | 15.44 | 15.79 | 15.41 | 15.67 | 4,603 | +0.26(+1.72%) |
Sep 06, 2012 | 14.80 | 15.44 | 14.80 | 15.41 | 120,203 | +0.60(+4.05%) |
Sep 05, 2012 | 14.72 | 14.93 | 14.72 | 14.81 | 9,952 | -0.06(-0.41%) |
Sep 04, 2012 | 14.74 | 15.00 | 14.51 | 14.87 | 9,734 | +0.08(+0.54%) |
Aug 31, 2012 | 14.85 | 15.04 | 14.77 | 14.79 | 23,333 | +0.11(+0.72%) |
Aug 30, 2012 | 14.38 | 14.75 | 14.38 | 14.68 | 1,652 | +0.19(+1.34%) |
Aug 29, 2012 | 14.16 | 14.50 | 14.08 | 14.49 | 6,788 | +0.35(+2.49%) |
Aug 27, 2012 | 14.49 | 14.57 | 14.05 | 14.14 | 25,207 | -0.44(-3.02%) |
Aug 24, 2012 | 14.36 | 14.81 | 14.18 | 14.58 | 1,518 | +0.21(+1.47%) |
Aug 23, 2012 | 14.60 | 14.78 | 14.15 | 14.37 | 36,044 | -0.20(-1.39%) |
Aug 22, 2012 | 14.41 | 14.65 | 14.16 | 14.57 | 6,926 | +0.25(+1.72%) |
Aug 21, 2012 | 14.90 | 14.90 | 14.17 | 14.32 | 8,813 | -0.67(-4.47%) |
Aug 20, 2012 | 15.10 | 15.10 | 14.84 | 14.99 | 6,299 | +0.02(+0.12%) |
Aug 17, 2012 | 14.59 | 14.98 | 14.27 | 14.97 | 11,628 | +0.26(+1.74%) |
Aug 16, 2012 | 14.75 | 14.82 | 14.37 | 14.72 | 10,229 | +0.07(+0.48%) |
Aug 15, 2012 | 14.09 | 14.82 | 14.09 | 14.65 | 11,006 | +0.60(+4.26%) |
Aug 14, 2012 | 14.26 | 14.26 | 13.79 | 14.05 | 6,181 | -0.13(-0.93%) |
Aug 13, 2012 | 14.64 | 14.66 | 13.90 | 14.18 | 7,873 | -0.36(-2.48%) |
Aug 10, 2012 | 14.75 | 14.80 | 14.42 | 14.54 | 27,534 | -0.42(-2.83%) |
Aug 09, 2012 | 14.32 | 14.97 | 14.30 | 14.97 | 57,189 | +0.51(+3.53%) |
Aug 08, 2012 | 13.69 | 14.67 | 13.65 | 14.45 | 22,772 | +0.67(+4.86%) |
Aug 07, 2012 | 14.67 | 14.97 | 13.50 | 13.79 | 35,474 | -0.61(-4.22%) |
Aug 06, 2012 | 14.76 | 14.86 | 14.35 | 14.39 | 12,115 | -0.45(-3.03%) |
Aug 03, 2012 | 14.49 | 15.13 | 14.49 | 14.84 | 60,789 | +0.56(+3.95%) |
Aug 02, 2012 | 13.27 | 15.05 | 13.27 | 14.28 | 45,343 | +1.01(+7.64%) |
Aug 01, 2012 | 13.23 | 13.94 | 13.23 | 13.27 | 27,002 | -0.03(-0.20%) |
Jul 31, 2012 | 13.26 | 13.36 | 13.22 | 13.29 | 8,936 | -0.16(-1.18%) |
Jul 30, 2012 | 13.95 | 14.51 | 13.29 | 13.45 | 24,284 | -0.51(-3.66%) |
Jul 27, 2012 | 13.76 | 13.97 | 13.69 | 13.96 | 6,197 | +0.31(+2.26%) |
Jul 26, 2012 | 13.50 | 14.11 | 13.07 | 13.65 | 36,620 | +0.38(+2.85%) |
Jul 25, 2012 | 13.20 | 13.40 | 13.05 | 13.27 | 13,558 | +0.23(+1.76%) |
Jul 24, 2012 | 13.22 | 13.24 | 13.04 | 13.05 | 8,378 | -0.19(-1.40%) |
Jul 23, 2012 | 13.06 | 13.34 | 13.06 | 13.23 | 6,110 | -0.02(-0.13%) |
Jul 20, 2012 | 13.76 | 13.76 | 13.08 | 13.25 | 74,583 | -0.62(-4.45%) |
Jul 19, 2012 | 14.37 | 14.37 | 13.52 | 13.86 | 92,187 | -0.48(-3.38%) |
Jul 18, 2012 | 14.24 | 14.44 | 13.94 | 14.35 | 5,930 | +0.09(+0.62%) |
Jul 17, 2012 | 14.17 | 14.51 | 13.51 | 14.26 | 129,920 | +0.06(+0.43%) |
Jul 16, 2012 | 14.57 | 14.57 | 13.88 | 14.20 | 4,658 | -0.37(-2.54%) |
Jul 13, 2012 | 13.83 | 14.82 | 13.49 | 14.57 | 10,061 | +0.88(+6.43%) |
Jul 12, 2012 | 13.99 | 14.00 | 13.18 | 13.69 | 34,101 | -0.39(-2.75%) |
Jul 11, 2012 | 14.30 | 14.30 | 13.64 | 14.08 | 22,430 | -0.10(-0.68%) |
Jul 10, 2012 | 14.88 | 15.26 | 14.06 | 14.17 | 95,057 | +0.00(+0.00%) |
Jul 09, 2012 | 13.81 | 14.79 | 13.51 | 14.17 | 71,727 | +0.30(+2.16%) |
Jul 06, 2012 | 14.00 | 14.11 | 13.68 | 13.87 | 8,457 | -0.21(-1.50%) |
Jul 05, 2012 | 13.94 | 14.59 | 13.86 | 14.08 | 56,421 | +0.04(+0.25%) |
Jul 03, 2012 | 14.04 | 14.11 | 13.69 | 14.05 | 14,167 | -0.04(-0.31%) |