Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.02 | 14.12 | 13.95 | 13.95 | 71,976 | -0.15(-1.08%) |
Sep 27, 2012 | 14.08 | 14.14 | 13.94 | 14.10 | 118,238 | +0.09(+0.65%) |
Sep 26, 2012 | 14.41 | 14.48 | 13.87 | 14.01 | 149,054 | -0.34(-2.39%) |
Sep 25, 2012 | 14.72 | 14.77 | 14.34 | 14.35 | 169,307 | -0.26(-1.77%) |
Sep 24, 2012 | 14.48 | 14.69 | 14.36 | 14.61 | 173,761 | +0.06(+0.42%) |
Sep 21, 2012 | 14.29 | 14.56 | 14.15 | 14.55 | 373,286 | +0.40(+2.85%) |
Sep 20, 2012 | 14.10 | 14.23 | 14.06 | 14.15 | 161,286 | -0.02(-0.16%) |
Sep 19, 2012 | 14.25 | 14.33 | 14.09 | 14.17 | 210,892 | -0.07(-0.48%) |
Sep 18, 2012 | 14.27 | 14.42 | 14.18 | 14.24 | 192,190 | -0.02(-0.16%) |
Sep 17, 2012 | 14.30 | 14.34 | 14.13 | 14.26 | 178,184 | -0.05(-0.32%) |
Sep 14, 2012 | 14.11 | 14.60 | 14.08 | 14.31 | 230,275 | +0.27(+1.90%) |
Sep 13, 2012 | 14.09 | 14.31 | 14.01 | 14.04 | 287,591 | +0.00(+0.00%) |
Sep 12, 2012 | 14.12 | 14.18 | 14.02 | 14.04 | 95,970 | -0.05(-0.38%) |
Sep 11, 2012 | 14.02 | 14.25 | 14.02 | 14.09 | 110,214 | +0.08(+0.54%) |
Sep 10, 2012 | 14.13 | 14.27 | 13.99 | 14.02 | 125,521 | -0.08(-0.59%) |
Sep 07, 2012 | 14.25 | 14.37 | 14.06 | 14.10 | 168,915 | -0.08(-0.59%) |
Sep 06, 2012 | 14.15 | 14.48 | 14.12 | 14.18 | 192,822 | +0.06(+0.43%) |
Sep 05, 2012 | 14.15 | 14.18 | 13.96 | 14.12 | 117,254 | +0.03(+0.22%) |
Sep 04, 2012 | 13.87 | 14.18 | 13.72 | 14.09 | 161,675 | +0.22(+1.59%) |
Aug 31, 2012 | 14.00 | 14.00 | 13.73 | 13.87 | 238,618 | -0.02(-0.11%) |
Aug 30, 2012 | 13.97 | 14.11 | 13.80 | 13.89 | 96,089 | -0.16(-1.14%) |
Aug 29, 2012 | 14.15 | 14.15 | 13.93 | 14.05 | 120,798 | +0.14(+0.98%) |
Aug 27, 2012 | 13.88 | 14.02 | 13.76 | 13.91 | 61,901 | +0.07(+0.49%) |
Aug 24, 2012 | 13.83 | 13.96 | 13.71 | 13.84 | 122,398 | -0.05(-0.38%) |
Aug 23, 2012 | 14.11 | 14.11 | 13.80 | 13.90 | 129,312 | -0.24(-1.67%) |
Aug 22, 2012 | 14.08 | 14.21 | 13.91 | 14.13 | 82,455 | +0.03(+0.22%) |
Aug 21, 2012 | 13.83 | 14.29 | 13.74 | 14.10 | 175,975 | +0.35(+2.55%) |
Aug 20, 2012 | 13.80 | 13.92 | 13.69 | 13.75 | 110,276 | -0.06(-0.44%) |
Aug 17, 2012 | 13.66 | 13.89 | 13.65 | 13.81 | 121,170 | +0.14(+1.00%) |
Aug 16, 2012 | 13.71 | 13.78 | 13.56 | 13.67 | 140,395 | -0.02(-0.11%) |
Aug 15, 2012 | 13.34 | 13.70 | 13.34 | 13.69 | 67,190 | +0.31(+2.32%) |
Aug 14, 2012 | 13.44 | 13.58 | 13.33 | 13.38 | 135,246 | -0.02(-0.17%) |
Aug 13, 2012 | 13.45 | 13.50 | 13.20 | 13.40 | 110,517 | -0.08(-0.56%) |
Aug 10, 2012 | 13.70 | 13.70 | 13.41 | 13.48 | 114,814 | -0.22(-1.61%) |
Aug 09, 2012 | 13.92 | 13.93 | 13.69 | 13.70 | 69,068 | -0.19(-1.37%) |
Aug 08, 2012 | 13.83 | 14.07 | 13.83 | 13.89 | 72,055 | +0.02(+0.16%) |
Aug 07, 2012 | 13.97 | 14.06 | 13.80 | 13.86 | 106,035 | -0.05(-0.38%) |
Aug 06, 2012 | 13.55 | 14.03 | 13.55 | 13.92 | 111,086 | +0.42(+3.09%) |
Aug 03, 2012 | 13.44 | 13.72 | 13.39 | 13.50 | 162,656 | +0.25(+1.89%) |
Aug 02, 2012 | 13.25 | 13.32 | 12.95 | 13.25 | 148,002 | -0.08(-0.57%) |
Aug 01, 2012 | 13.67 | 13.87 | 13.32 | 13.33 | 140,040 | -0.24(-1.73%) |
Jul 31, 2012 | 13.67 | 13.81 | 13.56 | 13.56 | 116,642 | -0.17(-1.27%) |
Jul 30, 2012 | 13.53 | 13.87 | 13.53 | 13.74 | 71,090 | +0.24(+1.74%) |
Jul 27, 2012 | 13.65 | 13.98 | 13.49 | 13.50 | 152,833 | -0.08(-0.56%) |
Jul 26, 2012 | 13.55 | 13.69 | 13.48 | 13.58 | 93,428 | +0.19(+1.42%) |
Jul 25, 2012 | 13.23 | 13.53 | 13.14 | 13.39 | 108,855 | +0.15(+1.15%) |
Jul 24, 2012 | 13.41 | 13.41 | 13.04 | 13.23 | 159,075 | -0.17(-1.30%) |
Jul 23, 2012 | 13.29 | 13.47 | 13.19 | 13.41 | 114,967 | -0.07(-0.51%) |
Jul 20, 2012 | 13.57 | 13.61 | 13.36 | 13.48 | 122,238 | -0.19(-1.39%) |
Jul 19, 2012 | 13.86 | 13.89 | 13.57 | 13.67 | 65,901 | -0.17(-1.26%) |
Jul 18, 2012 | 13.74 | 13.85 | 13.69 | 13.84 | 65,431 | +0.12(+0.88%) |
Jul 17, 2012 | 13.80 | 13.91 | 13.67 | 13.72 | 102,662 | -0.14(-0.99%) |
Jul 16, 2012 | 13.94 | 14.06 | 13.74 | 13.86 | 114,424 | -0.08(-0.60%) |
Jul 13, 2012 | 13.77 | 14.02 | 13.77 | 13.94 | 86,012 | +0.24(+1.77%) |
Jul 12, 2012 | 13.58 | 13.86 | 13.56 | 13.70 | 126,428 | -0.01(-0.06%) |
Jul 11, 2012 | 13.70 | 13.84 | 13.61 | 13.71 | 118,593 | -0.01(-0.06%) |
Jul 10, 2012 | 13.74 | 13.77 | 13.62 | 13.71 | 112,611 | +0.07(+0.50%) |
Jul 09, 2012 | 13.64 | 13.71 | 13.55 | 13.64 | 137,593 | -0.02(-0.17%) |
Jul 06, 2012 | 13.65 | 13.71 | 13.61 | 13.67 | 111,295 | -0.12(-0.88%) |
Jul 05, 2012 | 14.05 | 14.06 | 13.65 | 13.79 | 140,298 | -0.27(-1.94%) |
Jul 03, 2012 | 13.86 | 14.11 | 13.85 | 14.06 | 65,114 | +0.21(+1.53%) |