Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.40 | 14.53 | 14.40 | 14.46 | 128,902 | +0.03(+0.21%) |
Sep 27, 2012 | 14.45 | 14.45 | 14.33 | 14.43 | 111,986 | +0.00(+0.00%) |
Sep 26, 2012 | 14.33 | 14.43 | 14.27 | 14.43 | 157,190 | +0.20(+1.41%) |
Sep 25, 2012 | 14.20 | 14.33 | 14.20 | 14.23 | 170,616 | +0.09(+0.64%) |
Sep 24, 2012 | 14.23 | 14.27 | 14.14 | 14.14 | 149,650 | -0.06(-0.42%) |
Sep 21, 2012 | 14.49 | 14.49 | 14.06 | 14.20 | 211,551 | +0.18(+1.28%) |
Sep 20, 2012 | 14.01 | 14.08 | 13.96 | 14.02 | 129,469 | +0.11(+0.79%) |
Sep 19, 2012 | 14.05 | 14.10 | 13.91 | 13.91 | 211,762 | -0.22(-1.56%) |
Sep 18, 2012 | 14.13 | 14.17 | 14.08 | 14.13 | 139,574 | +0.03(+0.21%) |
Sep 17, 2012 | 14.22 | 14.22 | 14.05 | 14.10 | 151,950 | -0.09(-0.63%) |
Sep 14, 2012 | 14.10 | 14.19 | 14.10 | 14.19 | 122,107 | +0.09(+0.64%) |
Sep 13, 2012 | 14.03 | 14.10 | 14.00 | 14.10 | 129,410 | +0.08(+0.57%) |
Sep 12, 2012 | 14.01 | 14.02 | 13.96 | 14.02 | 107,520 | +0.01(+0.07%) |
Sep 11, 2012 | 13.89 | 14.01 | 13.89 | 14.01 | 145,745 | +0.09(+0.65%) |
Sep 10, 2012 | 13.92 | 13.94 | 13.86 | 13.92 | 101,399 | +0.02(+0.14%) |
Sep 07, 2012 | 13.88 | 13.93 | 13.84 | 13.90 | 154,618 | +0.05(+0.36%) |
Sep 06, 2012 | 13.84 | 13.88 | 13.78 | 13.85 | 108,347 | +0.01(+0.07%) |
Sep 05, 2012 | 13.87 | 13.89 | 13.78 | 13.84 | 98,770 | +0.01(+0.07%) |
Sep 04, 2012 | 13.93 | 13.94 | 13.77 | 13.83 | 121,099 | -0.04(-0.29%) |
Aug 31, 2012 | 13.78 | 13.94 | 13.78 | 13.87 | 124,729 | +0.02(+0.14%) |
Aug 30, 2012 | 13.91 | 13.91 | 13.75 | 13.85 | 114,931 | -0.02(-0.14%) |
Aug 29, 2012 | 13.72 | 13.87 | 13.72 | 13.87 | 153,061 | +0.27(+1.99%) |
Aug 27, 2012 | 13.49 | 13.60 | 13.46 | 13.60 | 170,435 | +0.17(+1.27%) |
Aug 24, 2012 | 13.46 | 13.50 | 13.43 | 13.43 | 181,344 | -0.04(-0.30%) |
Aug 23, 2012 | 13.43 | 13.60 | 13.43 | 13.47 | 206,793 | -0.04(-0.30%) |
Aug 22, 2012 | 13.65 | 13.70 | 13.39 | 13.51 | 397,017 | -0.19(-1.39%) |
Aug 21, 2012 | 13.97 | 14.02 | 13.69 | 13.70 | 235,868 | -0.28(-2.00%) |
Aug 20, 2012 | 13.87 | 13.98 | 13.87 | 13.98 | 202,697 | +0.12(+0.87%) |
Aug 17, 2012 | 13.86 | 13.90 | 13.86 | 13.86 | 118,069 | -0.02(-0.14%) |
Aug 16, 2012 | 13.87 | 13.92 | 13.78 | 13.88 | 187,075 | +0.05(+0.36%) |
Aug 15, 2012 | 13.80 | 13.87 | 13.74 | 13.83 | 183,120 | +0.11(+0.80%) |
Aug 14, 2012 | 13.66 | 13.82 | 13.64 | 13.72 | 121,090 | +0.04(+0.29%) |
Aug 13, 2012 | 13.82 | 13.84 | 13.64 | 13.68 | 188,390 | -0.17(-1.23%) |
Aug 10, 2012 | 13.79 | 13.90 | 13.75 | 13.85 | 139,507 | +0.05(+0.36%) |
Aug 09, 2012 | 13.85 | 13.85 | 13.76 | 13.80 | 139,448 | +0.04(+0.29%) |
Aug 08, 2012 | 13.93 | 13.93 | 13.75 | 13.76 | 140,320 | -0.12(-0.86%) |
Aug 07, 2012 | 14.04 | 14.06 | 13.84 | 13.88 | 163,200 | -0.13(-0.93%) |
Aug 06, 2012 | 14.06 | 14.06 | 13.94 | 14.01 | 128,148 | +0.02(+0.14%) |
Aug 03, 2012 | 14.03 | 14.05 | 13.95 | 13.99 | 118,366 | +0.05(+0.35%) |
Aug 02, 2012 | 14.07 | 14.07 | 13.91 | 13.94 | 138,289 | +0.03(+0.22%) |
Aug 01, 2012 | 14.08 | 14.08 | 13.85 | 13.91 | 155,203 | -0.13(-0.93%) |
Jul 31, 2012 | 14.03 | 14.07 | 13.95 | 14.04 | 179,138 | +0.09(+0.65%) |
Jul 30, 2012 | 13.92 | 14.00 | 13.85 | 13.95 | 97,480 | +0.06(+0.43%) |
Jul 27, 2012 | 14.04 | 14.06 | 13.84 | 13.89 | 234,586 | -0.10(-0.71%) |
Jul 26, 2012 | 14.07 | 14.07 | 13.94 | 13.99 | 204,428 | +0.00(+0.00%) |
Jul 25, 2012 | 13.97 | 14.03 | 13.92 | 13.99 | 180,835 | +0.09(+0.65%) |
Jul 24, 2012 | 13.87 | 13.96 | 13.83 | 13.90 | 239,751 | +0.00(+0.00%) |
Jul 23, 2012 | 13.72 | 13.90 | 13.72 | 13.90 | 199,419 | +0.13(+0.94%) |
Jul 20, 2012 | 13.75 | 13.82 | 13.70 | 13.77 | 110,462 | -0.03(-0.22%) |
Jul 19, 2012 | 13.90 | 13.90 | 13.51 | 13.80 | 310,307 | -0.10(-0.72%) |
Jul 18, 2012 | 13.85 | 13.95 | 13.82 | 13.90 | 177,122 | +0.09(+0.65%) |
Jul 17, 2012 | 13.85 | 13.92 | 13.72 | 13.81 | 198,565 | +0.03(+0.22%) |
Jul 16, 2012 | 13.68 | 13.85 | 13.68 | 13.78 | 147,143 | +0.06(+0.44%) |
Jul 13, 2012 | 13.70 | 13.75 | 13.68 | 13.72 | 135,515 | +0.06(+0.44%) |
Jul 12, 2012 | 13.61 | 13.69 | 13.59 | 13.66 | 127,145 | +0.03(+0.22%) |
Jul 11, 2012 | 13.68 | 13.70 | 13.60 | 13.63 | 119,185 | +0.00(+0.00%) |
Jul 10, 2012 | 13.61 | 13.65 | 13.58 | 13.63 | 96,970 | +0.06(+0.44%) |
Jul 09, 2012 | 13.52 | 13.58 | 13.52 | 13.57 | 80,452 | +0.02(+0.15%) |
Jul 06, 2012 | 13.53 | 13.57 | 13.49 | 13.55 | 155,167 | +0.06(+0.44%) |
Jul 05, 2012 | 13.56 | 13.63 | 13.46 | 13.49 | 146,487 | +0.00(+0.01%) |
Jul 03, 2012 | 13.47 | 13.51 | 13.45 | 13.49 | 81,017 | +0.05(+0.37%) |