Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.57 | 15.58 | 15.43 | 15.51 | 1,042,409 | -0.06(-0.41%) |
Sep 27, 2012 | 15.82 | 15.82 | 15.47 | 15.58 | 1,398,396 | -0.18(-1.14%) |
Sep 26, 2012 | 15.93 | 16.07 | 15.71 | 15.76 | 1,320,166 | -0.17(-1.08%) |
Sep 25, 2012 | 16.02 | 16.10 | 15.89 | 15.93 | 1,206,096 | -0.04(-0.27%) |
Sep 24, 2012 | 15.72 | 16.02 | 15.57 | 15.97 | 928,964 | +0.22(+1.41%) |
Sep 21, 2012 | 15.80 | 16.04 | 15.66 | 15.75 | 1,806,375 | +0.14(+0.87%) |
Sep 20, 2012 | 15.32 | 15.65 | 15.28 | 15.61 | 1,083,294 | +0.19(+1.21%) |
Sep 19, 2012 | 15.27 | 15.53 | 15.18 | 15.43 | 1,303,973 | +0.21(+1.36%) |
Sep 18, 2012 | 15.18 | 15.29 | 15.11 | 15.22 | 889,134 | +0.00(+0.00%) |
Sep 17, 2012 | 14.97 | 15.32 | 14.95 | 15.22 | 748,544 | +0.16(+1.09%) |
Sep 14, 2012 | 14.95 | 15.07 | 14.86 | 15.05 | 1,125,561 | +0.18(+1.20%) |
Sep 13, 2012 | 14.63 | 15.03 | 14.56 | 14.88 | 971,294 | +0.30(+2.06%) |
Sep 12, 2012 | 14.32 | 14.57 | 14.32 | 14.57 | 595,560 | +0.31(+2.16%) |
Sep 11, 2012 | 14.26 | 14.51 | 14.24 | 14.27 | 997,609 | +0.02(+0.15%) |
Sep 10, 2012 | 14.01 | 14.45 | 13.96 | 14.25 | 1,251,497 | +0.27(+1.95%) |
Sep 07, 2012 | 14.26 | 14.26 | 13.97 | 13.97 | 799,741 | -0.19(-1.36%) |
Sep 06, 2012 | 14.00 | 14.28 | 13.97 | 14.17 | 832,548 | +0.20(+1.43%) |
Sep 05, 2012 | 14.09 | 14.12 | 13.82 | 13.97 | 1,048,606 | -0.06(-0.46%) |
Sep 04, 2012 | 13.82 | 14.08 | 13.74 | 14.03 | 656,537 | +0.24(+1.71%) |
Aug 31, 2012 | 13.84 | 13.89 | 13.67 | 13.79 | 410,925 | +0.06(+0.42%) |
Aug 30, 2012 | 13.77 | 13.84 | 13.70 | 13.74 | 415,194 | -0.16(-1.18%) |
Aug 29, 2012 | 13.74 | 14.00 | 13.73 | 13.90 | 342,882 | +0.24(+1.78%) |
Aug 27, 2012 | 13.73 | 13.79 | 13.61 | 13.66 | 498,717 | +0.00(+0.00%) |
Aug 24, 2012 | 13.66 | 13.79 | 13.62 | 13.66 | 526,635 | -0.03(-0.21%) |
Aug 23, 2012 | 13.77 | 13.80 | 13.64 | 13.69 | 695,559 | -0.08(-0.57%) |
Aug 22, 2012 | 13.84 | 13.92 | 13.72 | 13.77 | 491,032 | -0.08(-0.57%) |
Aug 21, 2012 | 13.89 | 14.02 | 13.82 | 13.84 | 553,235 | -0.01(-0.05%) |
Aug 20, 2012 | 13.82 | 14.10 | 13.74 | 13.85 | 1,161,026 | -0.01(-0.10%) |
Aug 17, 2012 | 13.93 | 13.93 | 13.79 | 13.87 | 741,522 | -0.09(-0.67%) |
Aug 16, 2012 | 13.75 | 13.97 | 13.71 | 13.96 | 566,095 | +0.16(+1.19%) |
Aug 15, 2012 | 13.47 | 13.82 | 13.47 | 13.79 | 883,974 | +0.34(+2.50%) |
Aug 14, 2012 | 13.50 | 13.82 | 13.42 | 13.46 | 651,358 | +0.02(+0.16%) |
Aug 13, 2012 | 13.32 | 13.44 | 13.32 | 13.44 | 816,219 | +0.10(+0.75%) |
Aug 10, 2012 | 13.36 | 13.45 | 13.30 | 13.34 | 444,236 | -0.07(-0.53%) |
Aug 09, 2012 | 13.23 | 13.45 | 13.21 | 13.41 | 880,789 | +0.18(+1.35%) |
Aug 08, 2012 | 13.25 | 13.41 | 13.19 | 13.23 | 453,555 | -0.05(-0.38%) |
Aug 07, 2012 | 13.05 | 13.37 | 13.01 | 13.28 | 958,910 | +0.27(+2.09%) |
Aug 06, 2012 | 13.11 | 13.33 | 13.00 | 13.01 | 706,047 | -0.06(-0.44%) |
Aug 03, 2012 | 13.14 | 13.16 | 12.99 | 13.06 | 956,172 | +0.17(+1.33%) |
Aug 02, 2012 | 12.84 | 13.10 | 12.79 | 12.89 | 1,001,693 | +0.06(+0.45%) |
Aug 01, 2012 | 13.18 | 13.35 | 12.81 | 12.84 | 1,354,527 | -0.28(-2.13%) |
Jul 31, 2012 | 13.00 | 13.21 | 12.98 | 13.11 | 1,197,337 | +0.08(+0.60%) |
Jul 30, 2012 | 12.62 | 13.12 | 12.56 | 13.04 | 874,966 | +0.46(+3.64%) |
Jul 27, 2012 | 12.30 | 12.80 | 12.21 | 12.58 | 1,036,814 | +0.38(+3.11%) |
Jul 26, 2012 | 12.17 | 12.38 | 11.98 | 12.20 | 839,330 | +0.27(+2.28%) |
Jul 25, 2012 | 11.84 | 11.93 | 11.76 | 11.93 | 362,507 | +0.14(+1.21%) |
Jul 24, 2012 | 12.08 | 12.08 | 11.75 | 11.78 | 520,228 | -0.30(-2.49%) |
Jul 23, 2012 | 11.89 | 12.19 | 11.74 | 12.08 | 593,496 | +0.05(+0.42%) |
Jul 20, 2012 | 12.01 | 12.07 | 11.91 | 12.03 | 420,926 | -0.06(-0.47%) |
Jul 19, 2012 | 12.41 | 12.42 | 12.04 | 12.09 | 388,375 | -0.32(-2.54%) |
Jul 18, 2012 | 12.20 | 12.43 | 12.19 | 12.41 | 599,715 | +0.22(+1.82%) |
Jul 17, 2012 | 12.22 | 12.23 | 12.06 | 12.18 | 293,646 | +0.00(+0.00%) |
Jul 16, 2012 | 12.31 | 12.33 | 12.16 | 12.18 | 241,870 | -0.13(-1.05%) |
Jul 13, 2012 | 12.18 | 12.38 | 12.17 | 12.31 | 593,311 | +0.16(+1.30%) |
Jul 12, 2012 | 12.12 | 12.21 | 12.01 | 12.16 | 370,615 | -0.04(-0.29%) |
Jul 11, 2012 | 12.24 | 12.31 | 12.12 | 12.19 | 400,205 | -0.05(-0.41%) |
Jul 10, 2012 | 12.38 | 12.46 | 12.12 | 12.24 | 497,718 | -0.14(-1.16%) |
Jul 09, 2012 | 12.27 | 12.38 | 12.20 | 12.38 | 392,661 | +0.11(+0.93%) |
Jul 06, 2012 | 12.18 | 12.31 | 12.16 | 12.27 | 355,365 | -0.06(-0.46%) |
Jul 05, 2012 | 12.29 | 12.35 | 12.21 | 12.33 | 335,826 | -0.01(-0.12%) |
Jul 03, 2012 | 12.26 | 12.35 | 12.20 | 12.34 | 504,859 | +0.10(+0.82%) |