Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.84 | 15.89 | 15.65 | 15.72 | 84,763 | -0.24(-1.50%) |
Sep 27, 2012 | 15.98 | 16.09 | 15.72 | 15.96 | 185,745 | +0.06(+0.38%) |
Sep 26, 2012 | 16.12 | 16.12 | 15.82 | 15.90 | 125,573 | -0.21(-1.30%) |
Sep 25, 2012 | 16.60 | 16.72 | 16.07 | 16.11 | 196,745 | -0.37(-2.25%) |
Sep 24, 2012 | 16.05 | 16.80 | 15.82 | 16.48 | 186,033 | -0.20(-1.20%) |
Sep 21, 2012 | 17.25 | 17.31 | 16.68 | 16.68 | 399,296 | -0.29(-1.71%) |
Sep 20, 2012 | 17.01 | 17.24 | 16.87 | 16.97 | 73,000 | -0.21(-1.22%) |
Sep 19, 2012 | 17.30 | 17.40 | 17.02 | 17.18 | 151,601 | -0.11(-0.64%) |
Sep 18, 2012 | 17.14 | 17.29 | 17.07 | 17.29 | 125,763 | +0.05(+0.29%) |
Sep 17, 2012 | 17.23 | 17.26 | 17.12 | 17.24 | 122,006 | -0.12(-0.69%) |
Sep 14, 2012 | 17.14 | 17.40 | 17.10 | 17.36 | 204,530 | +0.36(+2.12%) |
Sep 13, 2012 | 16.66 | 17.26 | 16.55 | 17.00 | 170,922 | +0.39(+2.35%) |
Sep 12, 2012 | 16.66 | 16.77 | 16.50 | 16.61 | 89,678 | -0.02(-0.12%) |
Sep 11, 2012 | 16.61 | 16.78 | 16.52 | 16.63 | 88,931 | +0.03(+0.18%) |
Sep 10, 2012 | 16.69 | 16.84 | 16.51 | 16.60 | 134,079 | -0.16(-0.95%) |
Sep 07, 2012 | 16.61 | 16.86 | 16.46 | 16.76 | 137,324 | +0.25(+1.51%) |
Sep 06, 2012 | 15.68 | 16.54 | 15.68 | 16.51 | 214,149 | +0.91(+5.83%) |
Sep 05, 2012 | 15.48 | 15.70 | 15.46 | 15.60 | 104,599 | +0.09(+0.58%) |
Sep 04, 2012 | 15.51 | 15.55 | 15.05 | 15.51 | 212,126 | -0.02(-0.13%) |
Aug 31, 2012 | 15.72 | 15.72 | 15.36 | 15.53 | 205,637 | +0.01(+0.06%) |
Aug 30, 2012 | 15.61 | 15.70 | 15.52 | 15.52 | 54,461 | -0.26(-1.65%) |
Aug 29, 2012 | 15.75 | 15.89 | 15.68 | 15.78 | 163,018 | +0.10(+0.64%) |
Aug 27, 2012 | 15.76 | 15.98 | 15.68 | 15.68 | 146,132 | -0.04(-0.25%) |
Aug 24, 2012 | 15.87 | 15.96 | 15.63 | 15.72 | 292,455 | -0.24(-1.50%) |
Aug 23, 2012 | 16.05 | 16.17 | 15.95 | 15.96 | 225,323 | -0.13(-0.81%) |
Aug 22, 2012 | 16.32 | 16.41 | 16.03 | 16.09 | 266,418 | -0.32(-1.95%) |
Aug 21, 2012 | 16.47 | 16.69 | 16.18 | 16.41 | 239,698 | +0.02(+0.12%) |
Aug 20, 2012 | 16.39 | 16.59 | 16.22 | 16.39 | 187,724 | -0.07(-0.43%) |
Aug 17, 2012 | 16.01 | 16.49 | 15.93 | 16.46 | 250,052 | +0.43(+2.68%) |
Aug 16, 2012 | 15.81 | 16.16 | 15.76 | 16.03 | 130,730 | +0.15(+0.94%) |
Aug 15, 2012 | 15.39 | 15.90 | 15.39 | 15.88 | 156,014 | +0.45(+2.92%) |
Aug 14, 2012 | 15.77 | 15.81 | 15.33 | 15.43 | 202,225 | -0.27(-1.72%) |
Aug 13, 2012 | 15.74 | 15.89 | 15.46 | 15.70 | 92,710 | -0.14(-0.88%) |
Aug 10, 2012 | 15.71 | 15.95 | 15.43 | 15.84 | 126,709 | +0.05(+0.32%) |
Aug 09, 2012 | 15.80 | 15.95 | 15.73 | 15.79 | 60,841 | -0.06(-0.38%) |
Aug 08, 2012 | 15.31 | 15.97 | 15.31 | 15.85 | 117,650 | +0.45(+2.92%) |
Aug 07, 2012 | 15.18 | 15.64 | 15.10 | 15.40 | 151,569 | +0.31(+2.05%) |
Aug 06, 2012 | 15.16 | 15.39 | 14.96 | 15.09 | 150,140 | -0.05(-0.33%) |
Aug 03, 2012 | 14.66 | 15.32 | 14.66 | 15.14 | 153,220 | +0.78(+5.43%) |
Aug 02, 2012 | 14.52 | 14.68 | 14.21 | 14.36 | 156,719 | -0.35(-2.38%) |
Aug 01, 2012 | 15.32 | 15.32 | 14.71 | 14.71 | 197,843 | -0.51(-3.35%) |
Jul 31, 2012 | 14.90 | 15.30 | 14.90 | 15.22 | 270,036 | +0.22(+1.47%) |
Jul 30, 2012 | 14.85 | 15.11 | 14.74 | 15.00 | 137,601 | +0.15(+1.01%) |
Jul 27, 2012 | 14.60 | 15.12 | 14.47 | 14.85 | 294,383 | +0.39(+2.70%) |
Jul 26, 2012 | 15.04 | 15.53 | 14.18 | 14.46 | 540,495 | -0.60(-3.98%) |
Jul 25, 2012 | 15.00 | 15.16 | 14.90 | 15.06 | 149,918 | +0.15(+1.01%) |
Jul 24, 2012 | 15.13 | 15.13 | 14.87 | 14.91 | 154,711 | -0.19(-1.26%) |
Jul 23, 2012 | 14.95 | 15.24 | 14.75 | 15.10 | 114,074 | -0.23(-1.50%) |
Jul 20, 2012 | 15.43 | 15.47 | 15.18 | 15.33 | 257,473 | -0.32(-2.04%) |
Jul 19, 2012 | 15.73 | 15.82 | 15.53 | 15.65 | 414,418 | -0.05(-0.32%) |
Jul 18, 2012 | 15.63 | 15.94 | 15.63 | 15.70 | 105,323 | +0.03(+0.19%) |
Jul 17, 2012 | 15.85 | 15.85 | 15.40 | 15.67 | 102,207 | -0.01(-0.06%) |
Jul 16, 2012 | 15.71 | 15.84 | 15.65 | 15.68 | 113,010 | -0.11(-0.70%) |
Jul 13, 2012 | 15.86 | 16.09 | 15.73 | 15.79 | 158,787 | -0.03(-0.19%) |
Jul 12, 2012 | 15.34 | 15.96 | 15.22 | 15.82 | 237,781 | +0.29(+1.87%) |
Jul 11, 2012 | 15.68 | 15.70 | 15.43 | 15.53 | 156,839 | -0.15(-0.96%) |
Jul 10, 2012 | 16.03 | 16.21 | 15.64 | 15.68 | 178,143 | -0.17(-1.07%) |
Jul 09, 2012 | 16.05 | 16.13 | 15.80 | 15.85 | 176,301 | -0.28(-1.74%) |
Jul 06, 2012 | 15.87 | 16.22 | 15.69 | 16.13 | 192,678 | +0.02(+0.12%) |
Jul 05, 2012 | 15.93 | 16.27 | 15.92 | 16.11 | 278,820 | +0.11(+0.69%) |
Jul 03, 2012 | 15.82 | 16.00 | 15.75 | 16.00 | 166,414 | +0.17(+1.07%) |