Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.54 | 15.56 | 15.38 | 15.41 | 993,630 | -0.13(-0.83%) |
Sep 27, 2012 | 15.52 | 15.65 | 15.50 | 15.54 | 301,136 | +0.03(+0.18%) |
Sep 26, 2012 | 15.52 | 15.54 | 15.30 | 15.51 | 847,684 | -0.05(-0.30%) |
Sep 25, 2012 | 15.87 | 15.87 | 15.51 | 15.56 | 524,296 | -0.25(-1.58%) |
Sep 24, 2012 | 15.98 | 15.98 | 15.75 | 15.81 | 357,674 | -0.14(-0.87%) |
Sep 21, 2012 | 15.89 | 15.98 | 15.83 | 15.95 | 731,577 | +0.09(+0.58%) |
Sep 20, 2012 | 15.80 | 15.91 | 15.72 | 15.85 | 387,194 | +0.06(+0.35%) |
Sep 19, 2012 | 15.68 | 15.81 | 15.66 | 15.80 | 365,458 | +0.11(+0.71%) |
Sep 18, 2012 | 15.60 | 15.73 | 15.48 | 15.69 | 770,715 | +0.01(+0.06%) |
Sep 17, 2012 | 15.64 | 16.35 | 15.61 | 15.68 | 1,071,424 | -0.07(-0.47%) |
Sep 14, 2012 | 15.58 | 15.93 | 15.58 | 15.75 | 486,910 | -0.05(-0.29%) |
Sep 13, 2012 | 15.61 | 15.87 | 15.55 | 15.80 | 485,837 | +0.13(+0.83%) |
Sep 12, 2012 | 15.46 | 15.84 | 15.46 | 15.67 | 2,648,772 | +0.23(+1.50%) |
Sep 11, 2012 | 15.56 | 15.66 | 15.34 | 15.44 | 525,834 | -0.01(-0.06%) |
Sep 10, 2012 | 15.41 | 15.56 | 15.29 | 15.45 | 1,618,501 | +0.17(+1.09%) |
Sep 07, 2012 | 15.43 | 15.54 | 15.22 | 15.28 | 702,289 | -0.09(-0.60%) |
Sep 06, 2012 | 15.11 | 15.38 | 15.04 | 15.37 | 804,428 | +0.30(+1.96%) |
Sep 05, 2012 | 15.02 | 15.11 | 14.95 | 15.08 | 959,706 | +0.05(+0.32%) |
Sep 04, 2012 | 14.87 | 15.03 | 14.83 | 15.03 | 726,992 | +0.20(+1.37%) |
Aug 31, 2012 | 15.00 | 15.08 | 14.78 | 14.82 | 1,126,282 | +0.03(+0.22%) |
Aug 30, 2012 | 14.82 | 14.88 | 14.61 | 14.79 | 718,802 | +0.22(+1.51%) |
Aug 29, 2012 | 14.53 | 14.62 | 14.47 | 14.57 | 628,658 | +0.05(+0.34%) |
Aug 27, 2012 | 14.53 | 14.57 | 14.48 | 14.52 | 390,599 | +0.06(+0.39%) |
Aug 24, 2012 | 14.52 | 14.53 | 14.38 | 14.47 | 656,454 | -0.07(-0.45%) |
Aug 23, 2012 | 14.75 | 14.79 | 14.44 | 14.53 | 897,064 | -0.17(-1.16%) |
Aug 22, 2012 | 14.76 | 14.76 | 14.54 | 14.70 | 552,875 | -0.01(-0.06%) |
Aug 21, 2012 | 14.58 | 14.82 | 14.54 | 14.71 | 900,862 | +0.19(+1.29%) |
Aug 20, 2012 | 14.70 | 14.70 | 14.45 | 14.52 | 792,101 | -0.16(-1.11%) |
Aug 17, 2012 | 14.82 | 14.88 | 14.61 | 14.69 | 1,410,552 | -0.11(-0.71%) |
Aug 16, 2012 | 14.91 | 15.01 | 14.76 | 14.79 | 745,353 | -0.23(-1.51%) |
Aug 15, 2012 | 14.70 | 15.06 | 14.67 | 15.02 | 706,543 | +0.33(+2.27%) |
Aug 14, 2012 | 14.88 | 14.95 | 14.62 | 14.69 | 1,004,392 | -0.11(-0.77%) |
Aug 13, 2012 | 14.82 | 14.90 | 14.64 | 14.80 | 669,990 | -0.02(-0.16%) |
Aug 10, 2012 | 14.75 | 14.84 | 14.69 | 14.82 | 1,373,801 | +0.02(+0.16%) |
Aug 09, 2012 | 14.79 | 14.91 | 14.70 | 14.80 | 1,564,534 | -0.05(-0.33%) |
Aug 08, 2012 | 14.77 | 15.09 | 14.68 | 14.85 | 1,695,647 | -0.31(-2.04%) |
Aug 07, 2012 | 15.06 | 15.20 | 15.02 | 15.16 | 690,428 | +0.11(+0.76%) |
Aug 06, 2012 | 15.08 | 15.26 | 14.74 | 15.04 | 1,126,234 | -0.11(-0.75%) |
Aug 03, 2012 | 15.27 | 15.86 | 15.02 | 15.16 | 1,635,769 | +0.11(+0.76%) |
Aug 02, 2012 | 14.31 | 15.08 | 14.19 | 15.04 | 1,611,225 | +1.11(+7.99%) |
Aug 01, 2012 | 14.18 | 14.26 | 13.78 | 13.93 | 1,485,889 | -0.22(-1.55%) |
Jul 31, 2012 | 14.21 | 14.46 | 14.07 | 14.15 | 763,793 | -0.03(-0.23%) |
Jul 30, 2012 | 14.25 | 14.37 | 14.09 | 14.18 | 1,014,607 | -0.11(-0.80%) |
Jul 27, 2012 | 13.93 | 14.43 | 13.86 | 14.30 | 708,400 | +0.45(+3.29%) |
Jul 26, 2012 | 13.97 | 14.04 | 13.79 | 13.84 | 419,982 | +0.06(+0.47%) |
Jul 25, 2012 | 13.87 | 13.88 | 13.72 | 13.78 | 578,211 | -0.04(-0.29%) |
Jul 24, 2012 | 13.93 | 13.95 | 13.69 | 13.82 | 541,093 | -0.15(-1.10%) |
Jul 23, 2012 | 13.95 | 14.13 | 13.80 | 13.97 | 330,983 | -0.18(-1.26%) |
Jul 20, 2012 | 14.15 | 14.21 | 14.09 | 14.15 | 703,124 | -0.06(-0.46%) |
Jul 19, 2012 | 14.35 | 14.38 | 14.21 | 14.22 | 777,829 | -0.17(-1.19%) |
Jul 18, 2012 | 14.12 | 14.42 | 13.99 | 14.39 | 562,359 | +0.24(+1.66%) |
Jul 17, 2012 | 14.01 | 14.19 | 13.95 | 14.15 | 526,507 | +0.15(+1.10%) |
Jul 16, 2012 | 13.84 | 14.00 | 13.77 | 14.00 | 621,708 | +0.07(+0.53%) |
Jul 13, 2012 | 13.52 | 13.96 | 13.38 | 13.92 | 1,316,831 | +0.63(+4.70%) |
Jul 12, 2012 | 13.26 | 13.34 | 13.10 | 13.30 | 273,568 | -0.07(-0.55%) |
Jul 11, 2012 | 13.33 | 13.40 | 13.31 | 13.37 | 294,999 | +0.00(+0.00%) |
Jul 10, 2012 | 13.29 | 13.52 | 13.27 | 13.37 | 551,136 | -0.04(-0.30%) |
Jul 09, 2012 | 13.27 | 13.49 | 13.12 | 13.41 | 342,734 | -0.02(-0.12%) |
Jul 06, 2012 | 13.53 | 13.57 | 13.37 | 13.43 | 324,878 | -0.20(-1.49%) |
Jul 05, 2012 | 13.42 | 13.66 | 13.42 | 13.63 | 661,258 | +0.02(+0.12%) |
Jul 03, 2012 | 13.57 | 13.66 | 13.51 | 13.61 | 183,287 | +0.02(+0.12%) |