Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.18 | 15.18 | 14.92 | 14.97 | 16,363 | +0.07(+0.47%) |
Sep 27, 2012 | 14.74 | 14.90 | 14.63 | 14.90 | 11,363 | +0.46(+3.19%) |
Sep 26, 2012 | 14.45 | 14.56 | 14.44 | 14.44 | 7,105 | -0.32(-2.17%) |
Sep 25, 2012 | 14.88 | 15.00 | 14.76 | 14.76 | 9,137 | -0.53(-3.47%) |
Sep 24, 2012 | 15.26 | 15.38 | 15.13 | 15.29 | 5,538 | -0.03(-0.20%) |
Sep 21, 2012 | 15.25 | 15.45 | 15.25 | 15.32 | 3,070 | +0.04(+0.26%) |
Sep 20, 2012 | 15.38 | 15.38 | 15.19 | 15.28 | 6,978 | -0.33(-2.11%) |
Sep 19, 2012 | 15.55 | 15.67 | 15.55 | 15.61 | 25,494 | +0.56(+3.72%) |
Sep 18, 2012 | 15.22 | 15.22 | 15.05 | 15.05 | 12,750 | -0.45(-2.90%) |
Sep 17, 2012 | 15.70 | 15.70 | 15.45 | 15.50 | 5,734 | +0.27(+1.77%) |
Sep 14, 2012 | 15.08 | 15.45 | 15.08 | 15.23 | 6,150 | +0.76(+5.25%) |
Sep 13, 2012 | 14.05 | 14.55 | 14.01 | 14.47 | 46,823 | +0.47(+3.36%) |
Sep 12, 2012 | 14.00 | 14.03 | 13.93 | 14.00 | 9,365 | +0.03(+0.21%) |
Sep 11, 2012 | 14.09 | 14.09 | 13.95 | 13.97 | 6,365 | +0.18(+1.31%) |
Sep 10, 2012 | 13.90 | 13.90 | 13.77 | 13.79 | 7,274 | +0.04(+0.29%) |
Sep 07, 2012 | 13.89 | 13.89 | 13.70 | 13.75 | 2,872 | +0.46(+3.46%) |
Sep 06, 2012 | 13.10 | 13.33 | 13.10 | 13.29 | 10,542 | +0.22(+1.68%) |
Sep 05, 2012 | 13.10 | 13.17 | 13.07 | 13.07 | 5,869 | -0.12(-0.91%) |
Sep 04, 2012 | 13.19 | 13.29 | 13.19 | 13.19 | 4,986 | -0.11(-0.83%) |
Aug 31, 2012 | 13.26 | 13.37 | 13.26 | 13.30 | 5,854 | +0.02(+0.15%) |
Aug 30, 2012 | 13.24 | 13.30 | 13.24 | 13.28 | 5,947 | -0.12(-0.90%) |
Aug 29, 2012 | 13.58 | 13.58 | 13.40 | 13.40 | 8,258 | -0.18(-1.33%) |
Aug 27, 2012 | 13.71 | 13.71 | 13.55 | 13.58 | 10,754 | -0.20(-1.45%) |
Aug 24, 2012 | 13.72 | 13.93 | 13.72 | 13.78 | 5,077 | +0.03(+0.22%) |
Aug 23, 2012 | 13.77 | 13.78 | 13.65 | 13.75 | 8,622 | +0.00(+0.00%) |
Aug 22, 2012 | 13.60 | 13.75 | 13.56 | 13.75 | 11,632 | +0.01(+0.07%) |
Aug 21, 2012 | 13.90 | 13.90 | 13.73 | 13.74 | 7,964 | -0.06(-0.43%) |
Aug 20, 2012 | 14.04 | 14.04 | 13.79 | 13.80 | 5,624 | +0.13(+0.95%) |
Aug 17, 2012 | 13.91 | 13.91 | 13.67 | 13.67 | 6,958 | -0.03(-0.22%) |
Aug 16, 2012 | 13.61 | 13.73 | 13.57 | 13.70 | 15,081 | +0.11(+0.81%) |
Aug 15, 2012 | 13.66 | 13.79 | 13.59 | 13.59 | 27,442 | -0.17(-1.24%) |
Aug 14, 2012 | 13.88 | 13.88 | 13.76 | 13.76 | 10,964 | +0.03(+0.22%) |
Aug 13, 2012 | 13.87 | 13.87 | 13.66 | 13.73 | 9,223 | -0.09(-0.65%) |
Aug 11, 2012 | 13.83 | 13.88 | 13.78 | 13.82 | 5,850 | +0.00(+0.00%) |
Aug 10, 2012 | 13.83 | 13.88 | 13.78 | 13.82 | 5,850 | -0.22(-1.57%) |
Aug 09, 2012 | 14.07 | 14.07 | 13.94 | 14.04 | 8,022 | +0.08(+0.57%) |
Aug 08, 2012 | 14.02 | 14.06 | 13.96 | 13.96 | 4,669 | -0.04(-0.29%) |
Aug 07, 2012 | 13.91 | 14.03 | 13.91 | 14.00 | 4,566 | +0.11(+0.79%) |
Aug 06, 2012 | 13.82 | 13.94 | 13.79 | 13.89 | 9,633 | +0.17(+1.24%) |
Aug 03, 2012 | 13.81 | 13.84 | 13.71 | 13.72 | 6,182 | +0.25(+1.86%) |
Aug 02, 2012 | 13.50 | 13.58 | 13.40 | 13.47 | 21,666 | -0.08(-0.59%) |
Aug 01, 2012 | 13.49 | 13.55 | 13.49 | 13.55 | 370,051 | +0.15(+1.12%) |
Jul 31, 2012 | 13.45 | 13.47 | 13.30 | 13.40 | 1,238,321 | -0.05(-0.37%) |
Jul 30, 2012 | 13.48 | 13.55 | 13.44 | 13.45 | 6,069 | +0.10(+0.75%) |
Jul 27, 2012 | 13.15 | 13.35 | 13.12 | 13.35 | 99,146 | +0.25(+1.91%) |
Jul 26, 2012 | 13.12 | 13.12 | 13.01 | 13.10 | 114,241 | -0.03(-0.23%) |
Jul 25, 2012 | 13.09 | 13.13 | 13.00 | 13.13 | 12,741 | +0.21(+1.63%) |
Jul 24, 2012 | 13.06 | 13.06 | 12.85 | 12.92 | 32,027 | -0.04(-0.31%) |
Jul 23, 2012 | 12.91 | 13.00 | 12.84 | 12.96 | 7,503 | -0.16(-1.22%) |
Jul 20, 2012 | 13.27 | 13.31 | 13.08 | 13.12 | 6,644 | -0.35(-2.60%) |
Jul 19, 2012 | 13.44 | 13.60 | 13.44 | 13.47 | 13,447 | +0.25(+1.89%) |
Jul 18, 2012 | 13.19 | 13.25 | 13.14 | 13.22 | 13,420 | -0.13(-0.97%) |
Jul 17, 2012 | 13.48 | 13.48 | 13.23 | 13.35 | 17,818 | +0.10(+0.75%) |
Jul 16, 2012 | 13.22 | 13.35 | 13.10 | 13.25 | 14,666 | -0.12(-0.90%) |
Jul 14, 2012 | 13.15 | 13.37 | 13.15 | 13.37 | 10,720 | +0.00(+0.00%) |
Jul 13, 2012 | 13.15 | 13.37 | 13.15 | 13.37 | 10,720 | -0.08(-0.59%) |
Jul 12, 2012 | 13.40 | 13.49 | 13.30 | 13.45 | 15,540 | -0.29(-2.11%) |
Jul 11, 2012 | 13.68 | 13.77 | 13.64 | 13.74 | 8,514 | +0.09(+0.66%) |
Jul 10, 2012 | 13.80 | 13.88 | 13.65 | 13.65 | 14,545 | -0.20(-1.44%) |
Jul 09, 2012 | 13.82 | 13.95 | 13.80 | 13.85 | 7,197 | +0.02(+0.14%) |
Jul 06, 2012 | 13.91 | 13.91 | 13.77 | 13.83 | 15,354 | -0.39(-2.74%) |
Jul 05, 2012 | 14.23 | 14.23 | 14.11 | 14.22 | 7,681 | -0.01(-0.07%) |
Jul 03, 2012 | 14.05 | 14.27 | 14.02 | 14.23 | 11,214 | -0.01(-0.07%) |