Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.22 | 16.28 | 16.09 | 16.14 | 100,463 | -0.18(-1.08%) |
Sep 27, 2012 | 16.20 | 16.37 | 16.11 | 16.31 | 115,715 | +0.12(+0.75%) |
Sep 26, 2012 | 16.16 | 16.37 | 16.12 | 16.19 | 86,767 | +0.00(+0.00%) |
Sep 25, 2012 | 16.23 | 16.47 | 16.16 | 16.19 | 156,249 | -0.01(-0.08%) |
Sep 24, 2012 | 16.09 | 16.30 | 16.09 | 16.20 | 150,665 | +0.03(+0.17%) |
Sep 21, 2012 | 16.23 | 16.23 | 16.07 | 16.18 | 254,779 | +0.01(+0.08%) |
Sep 20, 2012 | 16.03 | 16.23 | 15.95 | 16.16 | 105,095 | +0.11(+0.72%) |
Sep 19, 2012 | 16.20 | 16.20 | 16.03 | 16.05 | 110,782 | -0.14(-0.84%) |
Sep 18, 2012 | 16.05 | 16.19 | 15.89 | 16.18 | 107,984 | +0.16(+1.01%) |
Sep 17, 2012 | 15.95 | 16.05 | 15.90 | 16.02 | 91,693 | -0.01(-0.04%) |
Sep 14, 2012 | 15.96 | 16.16 | 15.74 | 16.03 | 168,757 | +0.03(+0.17%) |
Sep 13, 2012 | 15.76 | 16.12 | 15.60 | 16.00 | 191,820 | +0.20(+1.28%) |
Sep 12, 2012 | 15.85 | 15.86 | 15.70 | 15.80 | 91,627 | -0.01(-0.09%) |
Sep 11, 2012 | 15.79 | 15.89 | 15.76 | 15.81 | 105,658 | +0.04(+0.26%) |
Sep 10, 2012 | 15.74 | 15.82 | 15.67 | 15.77 | 152,935 | +0.09(+0.56%) |
Sep 07, 2012 | 15.56 | 15.68 | 15.48 | 15.68 | 164,830 | +0.20(+1.31%) |
Sep 06, 2012 | 15.53 | 15.55 | 15.34 | 15.48 | 307,092 | +0.06(+0.39%) |
Sep 05, 2012 | 15.66 | 15.74 | 15.37 | 15.42 | 252,393 | -0.18(-1.17%) |
Sep 04, 2012 | 15.28 | 15.61 | 15.26 | 15.60 | 115,205 | +0.29(+1.90%) |
Aug 31, 2012 | 15.52 | 15.52 | 15.24 | 15.31 | 117,447 | -0.09(-0.57%) |
Aug 30, 2012 | 15.51 | 15.51 | 15.38 | 15.40 | 39,788 | -0.14(-0.91%) |
Aug 29, 2012 | 15.56 | 15.62 | 15.43 | 15.54 | 67,006 | -0.05(-0.35%) |
Aug 27, 2012 | 15.48 | 15.62 | 15.39 | 15.59 | 93,201 | +0.14(+0.88%) |
Aug 24, 2012 | 15.26 | 15.50 | 15.22 | 15.46 | 77,277 | +0.16(+1.06%) |
Aug 23, 2012 | 15.47 | 15.55 | 15.25 | 15.30 | 80,586 | -0.25(-1.61%) |
Aug 22, 2012 | 15.56 | 15.58 | 15.47 | 15.55 | 100,339 | +0.01(+0.04%) |
Aug 21, 2012 | 15.55 | 15.68 | 15.45 | 15.54 | 117,966 | +0.05(+0.35%) |
Aug 20, 2012 | 15.53 | 15.59 | 15.45 | 15.49 | 127,749 | -0.14(-0.87%) |
Aug 17, 2012 | 15.54 | 15.63 | 15.49 | 15.62 | 88,691 | +0.03(+0.17%) |
Aug 16, 2012 | 15.71 | 15.71 | 15.38 | 15.59 | 117,723 | +0.06(+0.39%) |
Aug 15, 2012 | 15.56 | 15.56 | 15.49 | 15.53 | 96,778 | -0.11(-0.69%) |
Aug 14, 2012 | 15.73 | 15.89 | 15.58 | 15.64 | 236,964 | +0.03(+0.22%) |
Aug 13, 2012 | 15.81 | 15.81 | 15.45 | 15.61 | 119,215 | -0.23(-1.46%) |
Aug 10, 2012 | 15.75 | 15.89 | 15.67 | 15.84 | 131,950 | +0.09(+0.55%) |
Aug 09, 2012 | 15.69 | 15.85 | 15.59 | 15.75 | 134,908 | +0.05(+0.34%) |
Aug 08, 2012 | 15.62 | 15.78 | 15.59 | 15.70 | 88,239 | +0.07(+0.47%) |
Aug 07, 2012 | 15.35 | 15.77 | 15.34 | 15.63 | 221,264 | +0.04(+0.26%) |
Aug 06, 2012 | 15.58 | 15.81 | 15.57 | 15.59 | 149,347 | -0.01(-0.04%) |
Aug 03, 2012 | 15.47 | 15.67 | 15.47 | 15.59 | 126,780 | +0.23(+1.52%) |
Aug 02, 2012 | 15.41 | 15.53 | 15.31 | 15.36 | 121,683 | -0.07(-0.48%) |
Aug 01, 2012 | 15.79 | 15.91 | 15.43 | 15.43 | 226,336 | -0.24(-1.53%) |
Jul 31, 2012 | 15.83 | 15.96 | 15.65 | 15.67 | 186,561 | -0.21(-1.30%) |
Jul 30, 2012 | 15.81 | 15.95 | 15.70 | 15.88 | 140,504 | +0.13(+0.85%) |
Jul 27, 2012 | 15.51 | 15.78 | 15.49 | 15.75 | 150,843 | +0.29(+1.86%) |
Jul 26, 2012 | 15.55 | 15.63 | 15.43 | 15.46 | 98,953 | +0.05(+0.30%) |
Jul 25, 2012 | 15.45 | 15.49 | 15.31 | 15.41 | 106,743 | +0.07(+0.44%) |
Jul 24, 2012 | 15.55 | 15.55 | 15.30 | 15.35 | 117,764 | -0.16(-1.03%) |
Jul 23, 2012 | 15.62 | 15.67 | 15.44 | 15.51 | 166,001 | -0.30(-1.90%) |
Jul 20, 2012 | 15.81 | 15.96 | 15.76 | 15.81 | 140,870 | -0.16(-1.00%) |
Jul 19, 2012 | 15.99 | 15.99 | 15.85 | 15.97 | 129,176 | +0.03(+0.21%) |
Jul 18, 2012 | 15.93 | 15.98 | 15.83 | 15.93 | 138,429 | +0.05(+0.29%) |
Jul 17, 2012 | 15.95 | 15.96 | 15.77 | 15.89 | 126,600 | +0.09(+0.55%) |
Jul 16, 2012 | 15.98 | 15.98 | 15.76 | 15.80 | 81,436 | -0.17(-1.09%) |
Jul 13, 2012 | 15.66 | 16.00 | 15.63 | 15.97 | 146,668 | +0.32(+2.05%) |
Jul 12, 2012 | 15.52 | 15.66 | 15.47 | 15.65 | 147,011 | +0.03(+0.21%) |
Jul 11, 2012 | 15.41 | 15.64 | 15.31 | 15.62 | 162,972 | +0.27(+1.74%) |
Jul 10, 2012 | 15.49 | 15.49 | 15.27 | 15.35 | 113,949 | -0.04(-0.26%) |
Jul 09, 2012 | 15.39 | 15.41 | 15.30 | 15.39 | 72,488 | +0.03(+0.17%) |
Jul 06, 2012 | 15.27 | 15.43 | 15.27 | 15.37 | 92,675 | -0.05(-0.30%) |
Jul 05, 2012 | 15.36 | 15.49 | 15.36 | 15.41 | 86,707 | -0.06(-0.39%) |
Jul 03, 2012 | 15.39 | 15.51 | 15.36 | 15.47 | 98,265 | +0.01(+0.04%) |