Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.82 | 14.96 | 14.81 | 14.81 | 127,700 | -0.08(-0.55%) |
Sep 27, 2012 | 14.89 | 14.94 | 14.76 | 14.89 | 230,404 | +0.01(+0.08%) |
Sep 26, 2012 | 14.78 | 15.02 | 14.68 | 14.88 | 157,767 | +0.13(+0.87%) |
Sep 25, 2012 | 14.77 | 14.86 | 14.66 | 14.75 | 180,785 | +0.02(+0.12%) |
Sep 24, 2012 | 14.65 | 14.83 | 14.65 | 14.73 | 83,566 | +0.09(+0.62%) |
Sep 21, 2012 | 14.58 | 14.84 | 14.58 | 14.64 | 168,725 | +0.01(+0.04%) |
Sep 20, 2012 | 14.59 | 14.66 | 14.50 | 14.63 | 63,810 | +0.03(+0.23%) |
Sep 19, 2012 | 14.46 | 14.63 | 14.46 | 14.60 | 112,569 | +0.13(+0.91%) |
Sep 18, 2012 | 14.51 | 14.52 | 14.39 | 14.47 | 65,947 | -0.01(-0.04%) |
Sep 17, 2012 | 14.53 | 14.53 | 14.42 | 14.47 | 68,035 | -0.06(-0.39%) |
Sep 14, 2012 | 14.51 | 14.58 | 14.45 | 14.53 | 70,988 | +0.06(+0.40%) |
Sep 13, 2012 | 14.38 | 14.58 | 14.38 | 14.47 | 79,789 | +0.06(+0.40%) |
Sep 12, 2012 | 14.56 | 14.56 | 14.35 | 14.42 | 62,583 | -0.06(-0.43%) |
Sep 11, 2012 | 14.35 | 14.50 | 14.19 | 14.48 | 103,951 | +0.12(+0.84%) |
Sep 10, 2012 | 14.27 | 14.48 | 14.15 | 14.36 | 144,792 | +0.11(+0.80%) |
Sep 07, 2012 | 14.17 | 14.27 | 14.09 | 14.25 | 78,558 | +0.08(+0.57%) |
Sep 06, 2012 | 14.10 | 14.23 | 14.06 | 14.17 | 94,365 | +0.14(+0.98%) |
Sep 05, 2012 | 14.21 | 14.21 | 14.02 | 14.03 | 54,711 | -0.12(-0.85%) |
Sep 04, 2012 | 14.21 | 14.21 | 13.94 | 14.15 | 85,765 | -0.05(-0.32%) |
Aug 31, 2012 | 14.05 | 14.26 | 13.95 | 14.19 | 110,670 | +0.21(+1.47%) |
Aug 30, 2012 | 13.93 | 14.01 | 13.90 | 13.99 | 50,811 | -0.01(-0.04%) |
Aug 29, 2012 | 13.91 | 13.99 | 13.83 | 13.99 | 33,906 | +0.15(+1.07%) |
Aug 27, 2012 | 13.86 | 13.93 | 13.78 | 13.85 | 45,646 | -0.02(-0.16%) |
Aug 24, 2012 | 13.80 | 13.91 | 13.78 | 13.87 | 90,123 | +0.04(+0.29%) |
Aug 23, 2012 | 13.86 | 13.90 | 13.73 | 13.83 | 35,737 | -0.05(-0.33%) |
Aug 22, 2012 | 13.88 | 13.89 | 13.68 | 13.87 | 60,002 | +0.02(+0.12%) |
Aug 21, 2012 | 13.76 | 13.93 | 13.61 | 13.86 | 97,523 | +0.11(+0.83%) |
Aug 20, 2012 | 13.71 | 13.79 | 13.70 | 13.74 | 58,215 | -0.03(-0.25%) |
Aug 17, 2012 | 13.67 | 13.79 | 13.58 | 13.78 | 79,096 | +0.07(+0.54%) |
Aug 16, 2012 | 13.69 | 13.81 | 13.61 | 13.70 | 44,247 | -0.02(-0.17%) |
Aug 15, 2012 | 13.62 | 13.73 | 13.61 | 13.73 | 34,300 | +0.12(+0.88%) |
Aug 14, 2012 | 13.71 | 13.85 | 13.55 | 13.61 | 27,748 | -0.07(-0.54%) |
Aug 13, 2012 | 13.71 | 13.81 | 13.55 | 13.68 | 18,631 | -0.07(-0.54%) |
Aug 10, 2012 | 13.71 | 13.81 | 13.50 | 13.75 | 52,007 | -0.05(-0.37%) |
Aug 09, 2012 | 13.67 | 13.86 | 13.64 | 13.81 | 29,307 | +0.15(+1.13%) |
Aug 08, 2012 | 13.83 | 13.91 | 13.58 | 13.65 | 41,873 | -0.25(-1.81%) |
Aug 07, 2012 | 13.71 | 13.94 | 13.59 | 13.90 | 130,873 | +0.25(+1.80%) |
Aug 06, 2012 | 13.57 | 13.70 | 13.55 | 13.66 | 35,595 | +0.09(+0.67%) |
Aug 03, 2012 | 13.50 | 13.64 | 13.47 | 13.57 | 57,035 | +0.07(+0.51%) |
Aug 02, 2012 | 13.35 | 13.57 | 13.34 | 13.50 | 25,854 | +0.14(+1.03%) |
Aug 01, 2012 | 13.51 | 13.60 | 13.35 | 13.36 | 79,266 | -0.10(-0.72%) |
Jul 31, 2012 | 13.59 | 13.71 | 13.44 | 13.46 | 65,199 | -0.13(-0.93%) |
Jul 30, 2012 | 13.50 | 13.68 | 13.50 | 13.58 | 47,811 | +0.10(+0.76%) |
Jul 27, 2012 | 13.55 | 13.55 | 13.42 | 13.48 | 44,662 | +0.01(+0.04%) |
Jul 26, 2012 | 13.46 | 13.58 | 13.31 | 13.47 | 93,190 | +0.04(+0.30%) |
Jul 25, 2012 | 13.49 | 13.52 | 13.33 | 13.43 | 34,347 | -0.01(-0.08%) |
Jul 24, 2012 | 13.50 | 13.51 | 13.40 | 13.45 | 55,599 | -0.03(-0.26%) |
Jul 23, 2012 | 13.29 | 13.49 | 13.29 | 13.48 | 81,245 | -0.01(-0.04%) |
Jul 20, 2012 | 13.24 | 13.49 | 13.06 | 13.49 | 102,347 | +0.18(+1.38%) |
Jul 19, 2012 | 13.47 | 13.50 | 13.27 | 13.30 | 50,801 | -0.13(-0.98%) |
Jul 18, 2012 | 13.28 | 13.45 | 13.23 | 13.43 | 94,464 | +0.10(+0.73%) |
Jul 17, 2012 | 13.20 | 13.44 | 13.15 | 13.34 | 123,592 | +0.20(+1.52%) |
Jul 16, 2012 | 13.12 | 13.19 | 13.12 | 13.14 | 31,671 | -0.07(-0.52%) |
Jul 13, 2012 | 13.03 | 13.22 | 13.01 | 13.21 | 98,771 | +0.21(+1.58%) |
Jul 12, 2012 | 12.84 | 13.04 | 12.80 | 13.00 | 85,786 | +0.08(+0.62%) |
Jul 11, 2012 | 12.95 | 12.97 | 12.88 | 12.92 | 49,888 | -0.01(-0.04%) |
Jul 10, 2012 | 12.99 | 13.03 | 12.83 | 12.92 | 53,485 | +0.03(+0.27%) |
Jul 09, 2012 | 12.84 | 12.90 | 12.80 | 12.89 | 38,243 | -0.01(-0.04%) |
Jul 06, 2012 | 12.86 | 13.03 | 12.80 | 12.90 | 44,333 | -0.04(-0.31%) |
Jul 05, 2012 | 12.88 | 13.16 | 12.78 | 12.94 | 162,386 | +0.05(+0.36%) |
Jul 03, 2012 | 12.79 | 12.95 | 12.74 | 12.89 | 78,295 | +0.06(+0.45%) |