Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.27 | 15.44 | 14.63 | 14.77 | 2,178,610 | -0.48(-3.12%) |
Sep 27, 2012 | 15.53 | 15.60 | 15.23 | 15.25 | 694,385 | -0.18(-1.15%) |
Sep 26, 2012 | 15.59 | 15.66 | 15.26 | 15.42 | 1,472,541 | -0.19(-1.23%) |
Sep 25, 2012 | 15.18 | 15.68 | 15.12 | 15.62 | 2,601,946 | +0.58(+3.83%) |
Sep 24, 2012 | 14.88 | 15.20 | 14.69 | 15.04 | 787,592 | +0.22(+1.45%) |
Sep 21, 2012 | 14.78 | 14.94 | 14.72 | 14.83 | 864,825 | +0.06(+0.42%) |
Sep 20, 2012 | 14.66 | 14.80 | 14.60 | 14.76 | 827,359 | -0.05(-0.36%) |
Sep 19, 2012 | 15.06 | 15.06 | 14.80 | 14.82 | 486,667 | -0.21(-1.38%) |
Sep 18, 2012 | 14.80 | 15.29 | 14.80 | 15.03 | 547,294 | +0.17(+1.14%) |
Sep 17, 2012 | 15.12 | 15.12 | 14.82 | 14.86 | 356,168 | -0.28(-1.83%) |
Sep 14, 2012 | 15.04 | 15.46 | 14.99 | 15.13 | 885,673 | +0.16(+1.08%) |
Sep 13, 2012 | 14.86 | 15.02 | 14.77 | 14.97 | 566,902 | +0.06(+0.41%) |
Sep 12, 2012 | 14.69 | 14.95 | 14.67 | 14.91 | 552,860 | +0.28(+1.89%) |
Sep 11, 2012 | 14.46 | 14.71 | 14.36 | 14.63 | 712,268 | +0.23(+1.60%) |
Sep 10, 2012 | 14.40 | 14.43 | 14.27 | 14.40 | 733,402 | +0.01(+0.05%) |
Sep 07, 2012 | 14.45 | 14.45 | 14.27 | 14.40 | 712,130 | +0.02(+0.11%) |
Sep 06, 2012 | 14.37 | 14.56 | 14.29 | 14.38 | 589,294 | +0.08(+0.54%) |
Sep 05, 2012 | 14.16 | 14.38 | 13.98 | 14.30 | 437,615 | +0.12(+0.81%) |
Sep 04, 2012 | 14.34 | 14.41 | 14.07 | 14.19 | 1,119,903 | -0.15(-1.02%) |
Aug 31, 2012 | 14.27 | 14.42 | 13.99 | 14.33 | 1,116,781 | +0.20(+1.41%) |
Aug 30, 2012 | 14.15 | 14.35 | 13.82 | 14.13 | 4,056,879 | -0.70(-4.71%) |
Aug 29, 2012 | 14.86 | 14.89 | 14.76 | 14.83 | 223,888 | +0.08(+0.52%) |
Aug 27, 2012 | 15.06 | 15.13 | 14.71 | 14.76 | 641,750 | -0.28(-1.84%) |
Aug 24, 2012 | 14.94 | 15.13 | 14.91 | 15.03 | 533,739 | +0.07(+0.46%) |
Aug 23, 2012 | 15.07 | 15.09 | 14.89 | 14.96 | 303,776 | -0.12(-0.76%) |
Aug 22, 2012 | 15.11 | 15.23 | 15.06 | 15.08 | 684,424 | -0.13(-0.86%) |
Aug 21, 2012 | 15.10 | 15.30 | 15.07 | 15.21 | 565,703 | +0.14(+0.92%) |
Aug 20, 2012 | 14.89 | 15.19 | 14.75 | 15.07 | 449,384 | +0.17(+1.13%) |
Aug 17, 2012 | 15.00 | 15.02 | 14.89 | 14.90 | 198,271 | -0.08(-0.56%) |
Aug 16, 2012 | 14.82 | 15.07 | 14.71 | 14.99 | 348,107 | +0.20(+1.35%) |
Aug 15, 2012 | 14.83 | 14.93 | 14.60 | 14.79 | 623,795 | +0.15(+1.01%) |
Aug 14, 2012 | 14.78 | 14.87 | 14.47 | 14.64 | 882,266 | -0.02(-0.16%) |
Aug 13, 2012 | 14.58 | 14.71 | 14.49 | 14.66 | 448,760 | +0.04(+0.26%) |
Aug 10, 2012 | 14.43 | 14.73 | 14.43 | 14.62 | 765,972 | +0.14(+0.95%) |
Aug 09, 2012 | 14.44 | 14.65 | 14.33 | 14.49 | 455,244 | +0.09(+0.64%) |
Aug 08, 2012 | 14.40 | 14.52 | 14.27 | 14.39 | 1,216,431 | -0.08(-0.53%) |
Aug 07, 2012 | 14.53 | 14.66 | 14.35 | 14.47 | 1,320,603 | -0.03(-0.21%) |
Aug 06, 2012 | 14.49 | 14.64 | 14.43 | 14.50 | 1,324,068 | -0.02(-0.11%) |
Aug 03, 2012 | 14.50 | 14.65 | 14.25 | 14.52 | 3,065,682 | +0.01(+0.05%) |
Aug 02, 2012 | 15.19 | 15.30 | 13.59 | 14.51 | 4,984,755 | -1.04(-6.68%) |
Aug 01, 2012 | 16.15 | 16.26 | 15.52 | 15.55 | 835,863 | -0.53(-3.32%) |
Jul 31, 2012 | 16.27 | 16.41 | 16.01 | 16.08 | 716,924 | -0.22(-1.36%) |
Jul 30, 2012 | 16.51 | 16.64 | 16.24 | 16.30 | 444,240 | -0.22(-1.34%) |
Jul 27, 2012 | 16.10 | 16.74 | 16.02 | 16.52 | 975,033 | +0.44(+2.75%) |
Jul 26, 2012 | 16.01 | 16.18 | 15.94 | 16.08 | 352,719 | +0.27(+1.69%) |
Jul 25, 2012 | 15.49 | 15.95 | 15.47 | 15.81 | 445,622 | +0.39(+2.52%) |
Jul 24, 2012 | 15.65 | 15.75 | 15.41 | 15.43 | 447,751 | -0.21(-1.37%) |
Jul 23, 2012 | 15.46 | 15.64 | 15.28 | 15.64 | 772,405 | -0.10(-0.63%) |
Jul 20, 2012 | 15.85 | 16.02 | 15.53 | 15.74 | 411,002 | -0.26(-1.62%) |
Jul 19, 2012 | 16.08 | 16.13 | 15.92 | 16.00 | 338,147 | -0.05(-0.33%) |
Jul 18, 2012 | 16.03 | 16.20 | 15.98 | 16.05 | 431,712 | +0.02(+0.14%) |
Jul 17, 2012 | 16.18 | 16.21 | 15.94 | 16.03 | 432,185 | -0.11(-0.71%) |
Jul 16, 2012 | 16.49 | 16.51 | 16.07 | 16.14 | 387,473 | -0.31(-1.90%) |
Jul 13, 2012 | 16.49 | 16.61 | 16.43 | 16.46 | 245,699 | +0.01(+0.05%) |
Jul 12, 2012 | 16.28 | 16.54 | 16.26 | 16.45 | 415,122 | +0.07(+0.42%) |
Jul 11, 2012 | 16.26 | 16.43 | 16.14 | 16.38 | 452,096 | +0.07(+0.42%) |
Jul 10, 2012 | 16.53 | 16.69 | 16.24 | 16.31 | 408,858 | -0.13(-0.79%) |
Jul 09, 2012 | 16.43 | 16.49 | 16.34 | 16.44 | 353,159 | -0.03(-0.19%) |
Jul 06, 2012 | 16.58 | 16.70 | 16.38 | 16.47 | 411,375 | -0.24(-1.46%) |
Jul 05, 2012 | 16.68 | 16.78 | 16.36 | 16.72 | 610,169 | -0.05(-0.32%) |
Jul 03, 2012 | 16.73 | 17.11 | 16.49 | 16.77 | 254,436 | +0.13(+0.78%) |