Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.31 | 15.34 | 15.23 | 15.23 | 9,005 | -0.23(-1.49%) |
Sep 27, 2012 | 15.03 | 15.46 | 15.03 | 15.46 | 2,657 | +0.60(+4.04%) |
Sep 26, 2012 | 14.75 | 14.94 | 14.73 | 14.86 | 3,448 | -0.23(-1.52%) |
Sep 25, 2012 | 15.36 | 15.36 | 14.94 | 15.09 | 51,599 | -0.38(-2.47%) |
Sep 24, 2012 | 15.67 | 15.67 | 15.45 | 15.47 | 2,185 | -0.44(-2.77%) |
Sep 21, 2012 | 15.85 | 15.94 | 15.75 | 15.91 | 2,295 | +0.08(+0.52%) |
Sep 20, 2012 | 15.52 | 15.88 | 15.38 | 15.83 | 3,760 | +0.41(+2.65%) |
Sep 19, 2012 | 15.67 | 15.78 | 15.41 | 15.42 | 1,255 | -0.14(-0.89%) |
Sep 18, 2012 | 15.88 | 15.92 | 15.50 | 15.56 | 14,625 | -0.50(-3.11%) |
Sep 17, 2012 | 16.24 | 16.28 | 16.02 | 16.06 | 15,521 | +0.06(+0.37%) |
Sep 14, 2012 | 16.05 | 16.15 | 15.75 | 16.00 | 11,580 | +0.23(+1.45%) |
Sep 13, 2012 | 15.73 | 15.77 | 15.60 | 15.77 | 1,335 | +0.14(+0.91%) |
Sep 12, 2012 | 15.31 | 15.63 | 15.29 | 15.63 | 2,100 | +0.22(+1.42%) |
Sep 11, 2012 | 15.57 | 15.57 | 15.36 | 15.41 | 2,000 | -0.15(-0.96%) |
Sep 10, 2012 | 15.54 | 15.66 | 15.54 | 15.56 | 515 | -0.08(-0.51%) |
Sep 07, 2012 | 15.42 | 15.67 | 15.42 | 15.64 | 2,470 | +0.11(+0.71%) |
Sep 06, 2012 | 14.95 | 15.74 | 14.95 | 15.53 | 6,975 | +0.62(+4.16%) |
Sep 05, 2012 | 15.09 | 15.16 | 14.78 | 14.91 | 1,230 | -0.29(-1.92%) |
Sep 04, 2012 | 15.10 | 15.20 | 15.07 | 15.20 | 1,060 | +0.04(+0.30%) |
Aug 31, 2012 | 15.20 | 15.21 | 15.14 | 15.16 | 9,525 | +0.13(+0.89%) |
Aug 30, 2012 | 15.26 | 15.27 | 15.02 | 15.02 | 1,500 | -0.21(-1.35%) |
Aug 29, 2012 | 15.19 | 15.32 | 15.19 | 15.23 | 1,205 | +0.01(+0.06%) |
Aug 27, 2012 | 15.63 | 15.63 | 15.21 | 15.22 | 1,425 | -0.37(-2.37%) |
Aug 24, 2012 | 15.49 | 15.61 | 15.49 | 15.59 | 715 | +0.05(+0.31%) |
Aug 23, 2012 | 15.55 | 15.55 | 15.49 | 15.54 | 700 | -0.08(-0.52%) |
Aug 22, 2012 | 15.46 | 15.65 | 15.16 | 15.62 | 2,120 | +0.06(+0.40%) |
Aug 21, 2012 | 15.40 | 15.65 | 15.39 | 15.56 | 1,200 | +0.53(+3.49%) |
Aug 20, 2012 | 14.97 | 15.04 | 14.97 | 15.04 | 400 | -0.21(-1.35%) |
Aug 17, 2012 | 15.36 | 15.36 | 15.18 | 15.24 | 3,465 | -0.45(-2.87%) |
Aug 16, 2012 | 15.75 | 15.82 | 15.69 | 15.69 | 2,980 | +0.04(+0.26%) |
Aug 15, 2012 | 15.66 | 15.66 | 15.65 | 15.65 | 1,005 | +0.01(+0.06%) |
Aug 14, 2012 | 15.81 | 15.81 | 15.64 | 15.64 | 4,755 | -0.04(-0.26%) |
Aug 13, 2012 | 15.45 | 15.70 | 15.43 | 15.68 | 14,500 | -0.10(-0.63%) |
Aug 11, 2012 | 15.87 | 15.87 | 15.35 | 15.78 | 6,646 | +0.00(+0.00%) |
Aug 10, 2012 | 15.87 | 15.87 | 15.35 | 15.78 | 6,646 | -0.27(-1.66%) |
Aug 09, 2012 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | +0.44(+2.82%) |
Aug 08, 2012 | 15.43 | 15.72 | 15.43 | 15.61 | 2,000 | +0.21(+1.34%) |
Aug 07, 2012 | 14.65 | 15.40 | 14.65 | 15.40 | 2,300 | +0.57(+3.84%) |
Aug 06, 2012 | 14.83 | 14.92 | 14.83 | 14.83 | 955 | -0.06(-0.40%) |
Aug 03, 2012 | 14.65 | 15.01 | 14.65 | 14.89 | 1,276 | +0.13(+0.88%) |
Aug 02, 2012 | 14.54 | 14.76 | 14.54 | 14.76 | 4,629 | +0.07(+0.50%) |
Aug 01, 2012 | 14.58 | 14.73 | 14.58 | 14.69 | 2,460 | -0.09(-0.64%) |
Jul 31, 2012 | 15.00 | 15.04 | 14.75 | 14.78 | 6,377 | -0.35(-2.33%) |
Jul 30, 2012 | 14.69 | 15.22 | 14.69 | 15.13 | 4,410 | +0.44(+3.01%) |
Jul 27, 2012 | 14.56 | 14.80 | 14.56 | 14.69 | 3,385 | +0.08(+0.52%) |
Jul 26, 2012 | 14.24 | 14.61 | 14.07 | 14.61 | 3,305 | +0.60(+4.30%) |
Jul 25, 2012 | 14.07 | 14.12 | 13.99 | 14.01 | 2,230 | -0.02(-0.17%) |
Jul 24, 2012 | 14.37 | 14.37 | 14.04 | 14.04 | 300 | -0.43(-3.00%) |
Jul 23, 2012 | 14.16 | 14.48 | 14.16 | 14.47 | 955 | +0.10(+0.70%) |
Jul 20, 2012 | 14.26 | 14.45 | 14.26 | 14.37 | 9,235 | +0.07(+0.49%) |
Jul 19, 2012 | 14.12 | 14.33 | 14.11 | 14.30 | 2,105 | +0.41(+2.98%) |
Jul 18, 2012 | 13.63 | 13.89 | 13.63 | 13.89 | 2,400 | +0.15(+1.08%) |
Jul 17, 2012 | 13.59 | 13.74 | 13.58 | 13.74 | 1,275 | +0.00(+0.00%) |
Jul 16, 2012 | 13.54 | 13.82 | 13.54 | 13.74 | 1,511 | +0.31(+2.29%) |
Jul 14, 2012 | 13.53 | 13.60 | 13.43 | 13.43 | 4,755 | +0.00(+0.00%) |
Jul 13, 2012 | 13.53 | 13.60 | 13.43 | 13.43 | 4,755 | -0.01(-0.07%) |
Jul 12, 2012 | 13.50 | 13.53 | 13.42 | 13.44 | 4,800 | -0.24(-1.76%) |
Jul 11, 2012 | 13.72 | 13.72 | 13.66 | 13.68 | 729 | +0.11(+0.84%) |
Jul 10, 2012 | 13.73 | 13.75 | 13.55 | 13.57 | 915 | -0.21(-1.55%) |
Jul 09, 2012 | 13.77 | 13.78 | 13.76 | 13.78 | 612 | +0.00(+0.00%) |
Jul 06, 2012 | 13.69 | 13.89 | 13.69 | 13.78 | 5,893 | -0.12(-0.86%) |
Jul 05, 2012 | 13.98 | 14.04 | 13.87 | 13.90 | 1,865 | -0.34(-2.36%) |
Jul 03, 2012 | 13.91 | 14.24 | 13.91 | 14.24 | 1,938 | +0.34(+2.42%) |