Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.79 | 15.93 | 15.58 | 15.92 | 56,382 | +0.02(+0.13%) |
Sep 27, 2012 | 15.80 | 15.90 | 15.40 | 15.90 | 110,445 | +0.10(+0.63%) |
Sep 26, 2012 | 15.54 | 15.89 | 15.42 | 15.80 | 142,833 | +0.26(+1.67%) |
Sep 25, 2012 | 15.44 | 15.71 | 15.44 | 15.54 | 26,672 | +0.13(+0.84%) |
Sep 24, 2012 | 15.49 | 15.50 | 15.06 | 15.41 | 23,976 | -0.29(-1.85%) |
Sep 21, 2012 | 15.62 | 15.85 | 15.42 | 15.70 | 73,064 | +0.08(+0.51%) |
Sep 20, 2012 | 15.25 | 15.85 | 15.25 | 15.62 | 51,739 | +0.49(+3.24%) |
Sep 19, 2012 | 14.85 | 15.13 | 14.79 | 15.13 | 96,249 | +0.32(+2.16%) |
Sep 18, 2012 | 14.98 | 14.98 | 14.70 | 14.81 | 26,720 | -0.14(-0.94%) |
Sep 17, 2012 | 14.91 | 15.00 | 14.90 | 14.95 | 13,924 | +0.13(+0.88%) |
Sep 14, 2012 | 14.78 | 15.10 | 14.76 | 14.82 | 34,126 | +0.12(+0.82%) |
Sep 13, 2012 | 14.70 | 14.72 | 14.50 | 14.70 | 62,066 | +0.00(+0.00%) |
Sep 12, 2012 | 14.35 | 14.79 | 14.28 | 14.70 | 105,668 | +0.37(+2.58%) |
Sep 11, 2012 | 14.36 | 14.47 | 14.17 | 14.33 | 24,408 | -0.04(-0.28%) |
Sep 10, 2012 | 14.23 | 14.48 | 14.20 | 14.37 | 28,030 | +0.15(+1.05%) |
Sep 07, 2012 | 13.95 | 14.29 | 13.94 | 14.22 | 48,285 | +0.22(+1.57%) |
Sep 06, 2012 | 13.94 | 14.25 | 13.91 | 14.00 | 25,733 | +0.11(+0.79%) |
Sep 05, 2012 | 13.80 | 13.89 | 13.80 | 13.89 | 61,533 | +0.09(+0.65%) |
Sep 04, 2012 | 13.80 | 13.85 | 13.77 | 13.80 | 17,976 | +0.00(+0.00%) |
Aug 31, 2012 | 13.80 | 13.80 | 13.80 | 0 | -0.03(-0.22%) | |
Aug 30, 2012 | 14.00 | 14.08 | 13.79 | 13.83 | 82,768 | -0.03(-0.22%) |
Aug 29, 2012 | 14.18 | 14.25 | 13.86 | 13.86 | 13,509 | -0.01(-0.07%) |
Aug 27, 2012 | 14.08 | 14.08 | 13.75 | 13.87 | 23,160 | -0.22(-1.56%) |
Aug 24, 2012 | 14.15 | 14.25 | 14.07 | 14.09 | 54,589 | -0.11(-0.77%) |
Aug 23, 2012 | 14.38 | 14.38 | 14.15 | 14.20 | 11,926 | -0.06(-0.42%) |
Aug 22, 2012 | 14.16 | 14.26 | 14.15 | 14.26 | 100,289 | +0.11(+0.78%) |
Aug 21, 2012 | 14.13 | 14.30 | 14.07 | 14.15 | 42,278 | +0.11(+0.78%) |
Aug 20, 2012 | 13.80 | 14.08 | 13.75 | 14.04 | 41,550 | +0.29(+2.11%) |
Aug 17, 2012 | 13.75 | 13.80 | 13.75 | 13.75 | 19,491 | +0.00(+0.00%) |
Aug 16, 2012 | 13.76 | 13.87 | 13.74 | 13.75 | 25,445 | -0.02(-0.15%) |
Aug 15, 2012 | 13.95 | 13.95 | 13.47 | 13.77 | 71,037 | -0.23(-1.64%) |
Aug 14, 2012 | 14.03 | 14.08 | 13.78 | 14.00 | 80,595 | -0.06(-0.43%) |
Aug 13, 2012 | 14.22 | 14.33 | 14.00 | 14.06 | 16,550 | -0.20(-1.40%) |
Aug 11, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | +0.00(+0.00%) |
Aug 10, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | -0.21(-1.45%) |
Aug 09, 2012 | 14.53 | 14.62 | 14.32 | 14.47 | 8,780 | +0.02(+0.14%) |
Aug 08, 2012 | 14.45 | 14.47 | 14.13 | 14.45 | 17,842 | -0.07(-0.48%) |
Aug 07, 2012 | 14.40 | 14.56 | 14.25 | 14.52 | 9,873 | +0.23(+1.61%) |
Aug 03, 2012 | 14.29 | 14.29 | 14.29 | 0 | +0.07(+0.49%) | |
Aug 02, 2012 | 14.20 | 14.25 | 14.15 | 14.22 | 5,495 | +0.02(+0.14%) |
Aug 01, 2012 | 14.21 | 14.21 | 14.12 | 14.20 | 8,214 | +0.00(+0.00%) |
Jul 31, 2012 | 14.34 | 14.34 | 14.00 | 14.20 | 24,003 | -0.10(-0.70%) |
Jul 30, 2012 | 14.25 | 14.34 | 14.25 | 14.30 | 10,948 | +0.20(+1.42%) |
Jul 27, 2012 | 14.00 | 14.11 | 13.90 | 14.10 | 218,549 | +0.12(+0.86%) |
Jul 26, 2012 | 13.97 | 13.98 | 13.80 | 13.98 | 11,348 | +0.09(+0.65%) |
Jul 25, 2012 | 13.93 | 13.93 | 13.77 | 13.89 | 5,639 | +0.02(+0.14%) |
Jul 24, 2012 | 13.90 | 13.90 | 13.73 | 13.87 | 20,480 | +0.06(+0.43%) |
Jul 23, 2012 | 13.76 | 13.82 | 13.55 | 13.81 | 115,421 | -0.03(-0.22%) |
Jul 20, 2012 | 13.85 | 13.90 | 13.75 | 13.84 | 62,150 | -0.01(-0.07%) |
Jul 19, 2012 | 13.90 | 14.07 | 13.75 | 13.85 | 37,095 | -0.01(-0.07%) |
Jul 18, 2012 | 13.72 | 13.89 | 13.72 | 13.86 | 35,196 | +0.10(+0.73%) |
Jul 17, 2012 | 13.98 | 13.98 | 13.75 | 13.76 | 31,365 | -0.19(-1.36%) |
Jul 16, 2012 | 13.65 | 13.95 | 13.60 | 13.95 | 8,734 | +0.30(+2.20%) |
Jul 13, 2012 | 13.75 | 13.88 | 13.65 | 13.65 | 106,504 | +0.05(+0.37%) |
Jul 12, 2012 | 13.60 | 13.70 | 13.51 | 13.60 | 76,906 | -0.09(-0.66%) |
Jul 11, 2012 | 13.65 | 13.94 | 13.65 | 13.69 | 42,775 | -0.03(-0.22%) |
Jul 10, 2012 | 13.92 | 13.92 | 13.60 | 13.72 | 53,312 | -0.25(-1.79%) |
Jul 09, 2012 | 14.02 | 14.07 | 13.95 | 13.97 | 90,252 | -0.05(-0.36%) |
Jul 06, 2012 | 13.93 | 14.12 | 13.93 | 14.02 | 17,302 | -0.14(-0.99%) |
Jul 05, 2012 | 13.83 | 14.30 | 13.82 | 14.16 | 70,148 | -0.08(-0.56%) |
Jul 04, 2012 | 14.50 | 14.52 | 14.20 | 14.24 | 87,702 | -0.46(-3.13%) |