Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.94 | 15.05 | 14.82 | 14.93 | 165,911 | -0.09(-0.60%) |
Sep 27, 2012 | 14.94 | 15.08 | 14.79 | 15.02 | 121,505 | +0.10(+0.67%) |
Sep 26, 2012 | 15.04 | 15.04 | 14.86 | 14.92 | 112,655 | -0.05(-0.33%) |
Sep 25, 2012 | 15.07 | 15.24 | 14.80 | 14.97 | 246,920 | -0.06(-0.40%) |
Sep 24, 2012 | 15.03 | 15.16 | 14.85 | 15.03 | 254,662 | -0.08(-0.53%) |
Sep 21, 2012 | 15.28 | 15.30 | 14.97 | 15.11 | 625,316 | +0.09(+0.60%) |
Sep 20, 2012 | 15.00 | 15.13 | 14.85 | 15.02 | 327,179 | -0.03(-0.20%) |
Sep 19, 2012 | 15.14 | 15.14 | 14.96 | 15.05 | 345,192 | -0.08(-0.53%) |
Sep 18, 2012 | 15.15 | 15.25 | 14.93 | 15.13 | 329,941 | -0.08(-0.53%) |
Sep 17, 2012 | 15.00 | 15.22 | 13.00 | 15.21 | 199,286 | +0.09(+0.60%) |
Sep 14, 2012 | 15.25 | 15.37 | 14.94 | 15.12 | 240,970 | -0.08(-0.53%) |
Sep 13, 2012 | 14.72 | 15.35 | 14.57 | 15.20 | 249,750 | +0.45(+3.05%) |
Sep 12, 2012 | 14.77 | 14.90 | 14.65 | 14.75 | 92,374 | +0.05(+0.34%) |
Sep 11, 2012 | 14.69 | 14.90 | 14.50 | 14.70 | 83,646 | +0.03(+0.20%) |
Sep 10, 2012 | 14.67 | 14.85 | 14.59 | 14.67 | 88,502 | -0.04(-0.27%) |
Sep 07, 2012 | 14.80 | 14.86 | 14.68 | 14.71 | 102,977 | -0.07(-0.47%) |
Sep 06, 2012 | 14.48 | 14.80 | 14.29 | 14.78 | 137,937 | +0.37(+2.57%) |
Sep 05, 2012 | 14.41 | 14.55 | 14.21 | 14.41 | 144,044 | +0.07(+0.49%) |
Sep 04, 2012 | 14.28 | 14.37 | 14.19 | 14.34 | 162,454 | +0.09(+0.63%) |
Aug 31, 2012 | 14.37 | 14.45 | 14.20 | 14.25 | 121,128 | +0.05(+0.35%) |
Aug 30, 2012 | 14.27 | 14.29 | 14.13 | 14.20 | 76,981 | -0.11(-0.77%) |
Aug 29, 2012 | 14.25 | 14.36 | 13.47 | 14.31 | 182,780 | +0.02(+0.14%) |
Aug 27, 2012 | 14.22 | 14.35 | 14.13 | 14.29 | 85,154 | +0.09(+0.63%) |
Aug 24, 2012 | 14.15 | 14.33 | 14.12 | 14.20 | 151,599 | +0.00(+0.00%) |
Aug 23, 2012 | 14.25 | 14.28 | 14.13 | 14.20 | 43,509 | -0.08(-0.56%) |
Aug 22, 2012 | 14.19 | 14.37 | 14.14 | 14.28 | 122,317 | +0.04(+0.28%) |
Aug 21, 2012 | 14.21 | 14.50 | 14.14 | 14.24 | 147,966 | +0.04(+0.28%) |
Aug 20, 2012 | 14.18 | 14.22 | 14.05 | 14.20 | 101,900 | +0.04(+0.28%) |
Aug 17, 2012 | 14.05 | 14.25 | 14.00 | 14.16 | 124,953 | +0.08(+0.57%) |
Aug 16, 2012 | 14.06 | 14.19 | 13.90 | 14.08 | 123,436 | +0.04(+0.28%) |
Aug 15, 2012 | 13.82 | 14.05 | 13.82 | 14.04 | 110,960 | +0.17(+1.23%) |
Aug 14, 2012 | 14.00 | 14.00 | 13.76 | 13.87 | 194,728 | -0.07(-0.50%) |
Aug 13, 2012 | 13.91 | 14.05 | 13.78 | 13.94 | 122,494 | -0.03(-0.21%) |
Aug 10, 2012 | 13.88 | 14.01 | 13.80 | 13.97 | 94,597 | +0.07(+0.50%) |
Aug 09, 2012 | 14.01 | 14.16 | 13.83 | 13.90 | 173,105 | -0.14(-1.00%) |
Aug 08, 2012 | 13.98 | 14.09 | 13.95 | 14.04 | 270,662 | -0.02(-0.14%) |
Aug 07, 2012 | 13.97 | 14.10 | 13.93 | 14.06 | 128,027 | +0.13(+0.93%) |
Aug 06, 2012 | 13.76 | 14.05 | 13.72 | 13.93 | 98,311 | +0.17(+1.24%) |
Aug 03, 2012 | 13.56 | 13.90 | 13.42 | 13.76 | 150,707 | +0.31(+2.30%) |
Aug 02, 2012 | 13.38 | 13.55 | 13.35 | 13.45 | 197,354 | -0.01(-0.07%) |
Aug 01, 2012 | 13.57 | 13.61 | 13.40 | 13.46 | 225,500 | -0.05(-0.37%) |
Jul 31, 2012 | 13.40 | 13.57 | 13.39 | 13.51 | 162,526 | +0.08(+0.60%) |
Jul 30, 2012 | 13.34 | 13.54 | 13.33 | 13.43 | 227,738 | +0.07(+0.52%) |
Jul 27, 2012 | 13.40 | 13.52 | 12.20 | 13.36 | 397,344 | +0.22(+1.67%) |
Jul 26, 2012 | 13.20 | 13.36 | 12.77 | 13.14 | 234,691 | +0.06(+0.46%) |
Jul 25, 2012 | 13.06 | 13.11 | 12.90 | 13.08 | 81,491 | +0.11(+0.85%) |
Jul 24, 2012 | 13.29 | 13.29 | 12.90 | 12.97 | 148,610 | -0.25(-1.89%) |
Jul 23, 2012 | 13.33 | 13.38 | 13.11 | 13.22 | 93,835 | -0.29(-2.15%) |
Jul 20, 2012 | 13.92 | 13.92 | 13.42 | 13.51 | 180,999 | -0.54(-3.84%) |
Jul 19, 2012 | 14.40 | 14.40 | 14.02 | 14.05 | 96,680 | -0.30(-2.09%) |
Jul 18, 2012 | 14.18 | 14.48 | 14.18 | 14.35 | 122,346 | +0.17(+1.20%) |
Jul 17, 2012 | 14.20 | 14.24 | 13.98 | 14.18 | 87,380 | +0.09(+0.64%) |
Jul 16, 2012 | 14.04 | 14.17 | 13.95 | 14.09 | 146,297 | +0.06(+0.43%) |
Jul 13, 2012 | 13.98 | 14.14 | 13.88 | 14.03 | 185,845 | +0.06(+0.43%) |
Jul 12, 2012 | 13.90 | 14.00 | 13.76 | 13.97 | 111,497 | +0.02(+0.14%) |
Jul 11, 2012 | 13.77 | 13.99 | 13.62 | 13.95 | 200,484 | +0.15(+1.09%) |
Jul 10, 2012 | 13.83 | 13.85 | 13.70 | 13.80 | 100,757 | +0.01(+0.07%) |
Jul 09, 2012 | 13.74 | 13.82 | 13.66 | 13.79 | 167,815 | +0.04(+0.29%) |
Jul 06, 2012 | 13.77 | 13.86 | 13.73 | 13.75 | 105,898 | -0.16(-1.15%) |
Jul 05, 2012 | 14.00 | 14.07 | 13.88 | 13.91 | 92,535 | -0.18(-1.28%) |
Jul 03, 2012 | 13.89 | 14.18 | 13.75 | 14.09 | 99,080 | +0.18(+1.29%) |