Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.39 | 14.07 | 13.39 | 13.75 | 508,966 | +0.20(+1.51%) |
Sep 27, 2012 | 13.42 | 13.57 | 13.38 | 13.55 | 146,769 | +0.08(+0.62%) |
Sep 26, 2012 | 13.57 | 13.60 | 13.28 | 13.47 | 156,430 | -0.08(-0.58%) |
Sep 25, 2012 | 13.76 | 13.84 | 13.50 | 13.54 | 122,882 | -0.17(-1.26%) |
Sep 24, 2012 | 13.89 | 14.15 | 13.71 | 13.72 | 93,975 | -0.13(-0.95%) |
Sep 21, 2012 | 13.93 | 14.15 | 13.85 | 13.85 | 99,335 | -0.05(-0.34%) |
Sep 20, 2012 | 14.05 | 14.15 | 13.69 | 13.90 | 295,622 | -0.16(-1.16%) |
Sep 19, 2012 | 14.21 | 14.23 | 14.02 | 14.06 | 167,577 | -0.16(-1.11%) |
Sep 18, 2012 | 14.18 | 14.29 | 14.10 | 14.22 | 186,992 | -0.07(-0.48%) |
Sep 17, 2012 | 14.21 | 14.36 | 13.94 | 14.28 | 259,469 | +0.12(+0.85%) |
Sep 14, 2012 | 14.00 | 14.23 | 13.89 | 14.16 | 368,654 | +0.16(+1.12%) |
Sep 13, 2012 | 13.90 | 14.10 | 13.84 | 14.01 | 426,350 | -0.09(-0.63%) |
Sep 12, 2012 | 14.56 | 14.61 | 13.97 | 14.10 | 282,980 | +0.16(+1.13%) |
Sep 11, 2012 | 13.84 | 14.04 | 13.83 | 13.94 | 196,244 | +0.06(+0.45%) |
Sep 10, 2012 | 13.94 | 13.94 | 13.78 | 13.88 | 277,857 | +0.00(+0.00%) |
Sep 07, 2012 | 13.94 | 14.07 | 13.74 | 13.88 | 566,263 | +0.14(+1.03%) |
Sep 06, 2012 | 13.73 | 13.95 | 13.73 | 13.73 | 268,359 | -0.07(-0.53%) |
Sep 05, 2012 | 13.84 | 13.94 | 13.51 | 13.81 | 326,873 | +0.03(+0.23%) |
Sep 04, 2012 | 14.62 | 14.62 | 13.50 | 13.78 | 482,628 | +0.03(+0.25%) |
Aug 31, 2012 | 13.70 | 13.79 | 13.53 | 13.74 | 310,751 | +0.18(+1.29%) |
Aug 30, 2012 | 13.61 | 13.63 | 13.43 | 13.57 | 212,424 | +0.05(+0.35%) |
Aug 29, 2012 | 13.60 | 13.60 | 13.30 | 13.52 | 108,727 | +0.28(+2.14%) |
Aug 27, 2012 | 13.24 | 13.27 | 13.14 | 13.24 | 40,520 | +0.07(+0.56%) |
Aug 24, 2012 | 13.19 | 13.32 | 13.10 | 13.16 | 74,247 | +0.01(+0.04%) |
Aug 23, 2012 | 13.10 | 13.20 | 13.02 | 13.16 | 127,011 | +0.06(+0.44%) |
Aug 22, 2012 | 13.36 | 13.36 | 12.88 | 13.10 | 300,531 | -0.01(-0.04%) |
Aug 21, 2012 | 12.95 | 13.21 | 12.85 | 13.10 | 163,195 | +0.28(+2.17%) |
Aug 20, 2012 | 13.37 | 13.37 | 12.79 | 12.83 | 61,535 | -0.30(-2.32%) |
Aug 17, 2012 | 13.13 | 13.17 | 13.08 | 13.13 | 286,410 | +0.03(+0.24%) |
Aug 16, 2012 | 13.21 | 13.21 | 12.99 | 13.10 | 455,824 | +0.05(+0.36%) |
Aug 15, 2012 | 12.95 | 13.15 | 12.84 | 13.05 | 271,577 | -0.02(-0.12%) |
Aug 14, 2012 | 13.03 | 13.23 | 12.79 | 13.07 | 140,977 | -0.03(-0.20%) |
Aug 13, 2012 | 12.54 | 13.16 | 12.52 | 13.09 | 76,202 | +0.62(+5.00%) |
Aug 10, 2012 | 12.63 | 12.77 | 12.45 | 12.47 | 253,896 | -0.12(-0.96%) |
Aug 09, 2012 | 12.92 | 13.60 | 12.43 | 12.59 | 268,254 | -0.17(-1.32%) |
Aug 08, 2012 | 12.69 | 12.92 | 12.39 | 12.76 | 508,878 | -0.07(-0.53%) |
Aug 07, 2012 | 13.10 | 13.23 | 12.59 | 12.83 | 498,914 | +0.10(+0.78%) |
Aug 06, 2012 | 12.95 | 13.05 | 12.48 | 12.73 | 263,717 | -0.05(-0.37%) |
Aug 03, 2012 | 12.84 | 12.84 | 12.58 | 12.77 | 98,368 | +0.26(+2.09%) |
Aug 02, 2012 | 12.53 | 12.71 | 12.18 | 12.51 | 134,153 | -0.08(-0.62%) |
Aug 01, 2012 | 12.82 | 13.02 | 12.54 | 12.59 | 133,060 | -0.21(-1.68%) |
Jul 31, 2012 | 12.58 | 12.85 | 12.58 | 12.81 | 1,379,945 | +0.12(+0.91%) |
Jul 30, 2012 | 12.81 | 12.84 | 12.54 | 12.69 | 313,555 | +0.03(+0.25%) |
Jul 27, 2012 | 12.58 | 12.84 | 12.51 | 12.66 | 345,612 | +0.08(+0.62%) |
Jul 26, 2012 | 12.45 | 12.58 | 12.30 | 12.58 | 141,235 | +0.15(+1.22%) |
Jul 25, 2012 | 12.31 | 12.53 | 12.07 | 12.43 | 174,065 | +0.18(+1.45%) |
Jul 24, 2012 | 12.21 | 12.55 | 12.20 | 12.25 | 404,144 | +0.24(+1.96%) |
Jul 23, 2012 | 12.24 | 12.29 | 11.85 | 12.01 | 346,063 | -0.26(-2.14%) |
Jul 20, 2012 | 12.01 | 12.29 | 11.93 | 12.28 | 210,808 | +0.22(+1.83%) |
Jul 19, 2012 | 12.09 | 12.20 | 12.06 | 12.06 | 75,784 | +0.04(+0.31%) |
Jul 18, 2012 | 12.07 | 12.17 | 11.96 | 12.02 | 94,442 | -0.06(-0.52%) |
Jul 17, 2012 | 12.23 | 12.23 | 11.99 | 12.08 | 197,565 | -0.03(-0.26%) |
Jul 16, 2012 | 12.14 | 12.19 | 12.06 | 12.11 | 167,270 | +0.02(+0.13%) |
Jul 13, 2012 | 11.93 | 12.13 | 11.93 | 12.10 | 249,669 | +0.18(+1.54%) |
Jul 12, 2012 | 12.26 | 12.31 | 11.82 | 11.91 | 181,946 | -0.24(-1.94%) |
Jul 11, 2012 | 12.19 | 12.30 | 12.11 | 12.15 | 219,124 | +0.06(+0.52%) |
Jul 10, 2012 | 12.25 | 12.25 | 12.09 | 12.09 | 197,027 | -0.09(-0.77%) |
Jul 09, 2012 | 12.08 | 12.24 | 11.99 | 12.18 | 223,435 | +0.06(+0.48%) |
Jul 06, 2012 | 12.45 | 12.45 | 12.08 | 12.12 | 119,626 | +0.03(+0.22%) |
Jul 05, 2012 | 11.98 | 12.31 | 11.98 | 12.10 | 175,372 | +0.07(+0.57%) |
Jul 03, 2012 | 12.02 | 12.06 | 12.00 | 12.03 | 176,829 | +0.03(+0.22%) |