Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.64 | 17.95 | 17.47 | 17.74 | 53,644 | +0.00(+0.00%) |
Sep 27, 2012 | 17.55 | 17.81 | 17.55 | 17.74 | 65,719 | +0.29(+1.66%) |
Sep 26, 2012 | 17.57 | 17.78 | 17.38 | 17.45 | 53,576 | -0.05(-0.29%) |
Sep 25, 2012 | 17.65 | 17.77 | 17.35 | 17.50 | 65,455 | -0.05(-0.28%) |
Sep 24, 2012 | 17.47 | 17.65 | 17.31 | 17.55 | 56,340 | +0.05(+0.29%) |
Sep 21, 2012 | 17.78 | 17.78 | 17.12 | 17.50 | 100,050 | +0.02(+0.11%) |
Sep 20, 2012 | 17.61 | 17.75 | 17.39 | 17.48 | 89,657 | -0.16(-0.91%) |
Sep 19, 2012 | 17.62 | 17.78 | 16.52 | 17.64 | 62,219 | +0.00(+0.00%) |
Sep 18, 2012 | 17.21 | 17.64 | 16.52 | 17.64 | 81,907 | +0.37(+2.14%) |
Sep 17, 2012 | 16.50 | 17.29 | 16.50 | 17.27 | 59,206 | +0.70(+4.22%) |
Sep 14, 2012 | 16.64 | 16.89 | 16.25 | 16.57 | 129,216 | +0.02(+0.12%) |
Sep 13, 2012 | 15.74 | 16.70 | 15.72 | 16.55 | 154,761 | +0.81(+5.15%) |
Sep 12, 2012 | 15.54 | 15.83 | 15.54 | 15.74 | 108,062 | +0.17(+1.09%) |
Sep 11, 2012 | 15.46 | 15.57 | 15.44 | 15.57 | 56,805 | +0.12(+0.78%) |
Sep 10, 2012 | 15.34 | 15.48 | 15.19 | 15.45 | 117,640 | +0.15(+0.98%) |
Sep 07, 2012 | 15.14 | 15.38 | 15.10 | 15.30 | 95,012 | +0.28(+1.86%) |
Sep 06, 2012 | 15.08 | 15.16 | 14.92 | 15.02 | 56,273 | +0.05(+0.33%) |
Sep 05, 2012 | 14.95 | 15.18 | 14.92 | 14.97 | 47,033 | -0.03(-0.20%) |
Sep 04, 2012 | 14.75 | 15.06 | 14.70 | 15.00 | 58,152 | +0.21(+1.42%) |
Aug 31, 2012 | 14.82 | 15.23 | 14.70 | 14.79 | 46,483 | +0.07(+0.48%) |
Aug 30, 2012 | 14.74 | 14.83 | 14.72 | 14.72 | 35,504 | -0.20(-1.34%) |
Aug 29, 2012 | 14.96 | 14.96 | 14.70 | 14.92 | 29,917 | -0.02(-0.13%) |
Aug 27, 2012 | 14.94 | 15.02 | 14.83 | 14.94 | 49,712 | -0.02(-0.10%) |
Aug 24, 2012 | 14.96 | 15.13 | 14.93 | 14.96 | 27,465 | -0.05(-0.37%) |
Aug 23, 2012 | 15.02 | 15.05 | 14.91 | 15.01 | 22,840 | +0.01(+0.07%) |
Aug 22, 2012 | 15.01 | 15.10 | 14.96 | 15.00 | 34,151 | +0.00(+0.00%) |
Aug 21, 2012 | 15.05 | 15.24 | 14.45 | 15.00 | 82,184 | -0.03(-0.20%) |
Aug 20, 2012 | 15.25 | 15.48 | 15.01 | 15.03 | 64,145 | -0.07(-0.46%) |
Aug 17, 2012 | 15.00 | 15.12 | 14.97 | 15.10 | 38,314 | +0.03(+0.20%) |
Aug 16, 2012 | 14.94 | 15.18 | 14.94 | 15.07 | 50,496 | +0.08(+0.53%) |
Aug 15, 2012 | 14.92 | 15.11 | 14.85 | 14.99 | 64,895 | +0.00(+0.00%) |
Aug 14, 2012 | 15.10 | 15.11 | 14.90 | 14.99 | 25,441 | -0.02(-0.13%) |
Aug 13, 2012 | 14.95 | 15.07 | 14.92 | 15.01 | 44,815 | +0.01(+0.07%) |
Aug 10, 2012 | 15.09 | 15.15 | 14.96 | 15.00 | 28,016 | -0.08(-0.53%) |
Aug 09, 2012 | 15.28 | 15.39 | 14.94 | 15.08 | 61,339 | -0.24(-1.60%) |
Aug 08, 2012 | 15.43 | 15.62 | 15.09 | 15.32 | 53,411 | -0.11(-0.68%) |
Aug 07, 2012 | 15.50 | 15.72 | 14.11 | 15.43 | 60,022 | +0.00(+0.00%) |
Aug 06, 2012 | 14.29 | 15.75 | 14.21 | 15.43 | 99,988 | +0.12(+0.78%) |
Aug 03, 2012 | 15.25 | 15.63 | 15.19 | 15.31 | 61,045 | +0.21(+1.39%) |
Aug 02, 2012 | 14.93 | 15.30 | 14.90 | 15.10 | 51,394 | +0.13(+0.87%) |
Aug 01, 2012 | 15.47 | 15.80 | 14.89 | 14.97 | 188,597 | -0.51(-3.29%) |
Jul 31, 2012 | 15.53 | 15.88 | 15.44 | 15.48 | 86,299 | -0.17(-1.09%) |
Jul 30, 2012 | 15.63 | 15.77 | 15.48 | 15.65 | 39,461 | -0.01(-0.06%) |
Jul 27, 2012 | 15.24 | 15.74 | 15.16 | 15.66 | 156,814 | +0.41(+2.69%) |
Jul 26, 2012 | 15.59 | 15.59 | 14.99 | 15.25 | 63,109 | +0.05(+0.33%) |
Jul 25, 2012 | 15.36 | 15.48 | 15.15 | 15.20 | 69,628 | -0.12(-0.78%) |
Jul 24, 2012 | 15.57 | 15.59 | 15.26 | 15.32 | 56,622 | -0.17(-1.10%) |
Jul 23, 2012 | 15.16 | 15.59 | 15.16 | 15.49 | 40,205 | +0.13(+0.85%) |
Jul 20, 2012 | 15.48 | 15.59 | 15.34 | 15.36 | 47,714 | -0.20(-1.29%) |
Jul 19, 2012 | 15.99 | 16.00 | 15.51 | 15.56 | 61,036 | -0.38(-2.38%) |
Jul 18, 2012 | 16.02 | 16.30 | 15.66 | 15.94 | 203,432 | +0.09(+0.57%) |
Jul 17, 2012 | 15.83 | 15.91 | 15.64 | 15.85 | 79,466 | +0.02(+0.13%) |
Jul 16, 2012 | 15.74 | 15.87 | 15.58 | 15.83 | 58,272 | +0.12(+0.76%) |
Jul 13, 2012 | 15.49 | 15.79 | 15.31 | 15.71 | 71,240 | +0.21(+1.35%) |
Jul 12, 2012 | 15.16 | 15.63 | 15.16 | 15.50 | 77,713 | +0.20(+1.31%) |
Jul 11, 2012 | 14.86 | 15.35 | 14.73 | 15.30 | 63,082 | +0.50(+3.38%) |
Jul 10, 2012 | 15.50 | 15.50 | 14.78 | 14.80 | 66,107 | -0.55(-3.58%) |
Jul 09, 2012 | 15.33 | 15.47 | 15.19 | 15.35 | 29,837 | -0.04(-0.26%) |
Jul 06, 2012 | 14.71 | 15.43 | 14.71 | 15.39 | 78,767 | +0.57(+3.85%) |
Jul 05, 2012 | 15.37 | 15.46 | 14.77 | 14.82 | 84,369 | -0.67(-4.33%) |
Jul 03, 2012 | 15.44 | 15.55 | 15.22 | 15.49 | 41,882 | +0.01(+0.06%) |