Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.27 | 15.37 | 15.22 | 15.28 | 599,530 | -0.07(-0.46%) |
Sep 27, 2012 | 15.32 | 15.49 | 15.18 | 15.35 | 666,020 | +0.11(+0.69%) |
Sep 26, 2012 | 15.30 | 15.43 | 15.20 | 15.24 | 1,254,919 | -0.03(-0.18%) |
Sep 25, 2012 | 15.46 | 15.65 | 15.27 | 15.27 | 887,091 | -0.14(-0.91%) |
Sep 24, 2012 | 15.52 | 15.67 | 15.37 | 15.41 | 696,257 | -0.21(-1.35%) |
Sep 21, 2012 | 15.92 | 15.98 | 15.54 | 15.62 | 1,389,265 | -0.13(-0.85%) |
Sep 20, 2012 | 15.86 | 15.93 | 15.61 | 15.76 | 820,946 | -0.24(-1.49%) |
Sep 19, 2012 | 16.06 | 16.17 | 15.88 | 16.00 | 705,696 | -0.01(-0.09%) |
Sep 18, 2012 | 16.05 | 16.09 | 15.91 | 16.01 | 582,614 | -0.05(-0.31%) |
Sep 17, 2012 | 16.28 | 16.36 | 16.05 | 16.06 | 830,242 | -0.25(-1.51%) |
Sep 14, 2012 | 16.33 | 16.51 | 16.17 | 16.31 | 1,137,985 | +0.08(+0.52%) |
Sep 13, 2012 | 16.00 | 16.30 | 15.92 | 16.22 | 712,339 | +0.19(+1.18%) |
Sep 12, 2012 | 15.96 | 16.13 | 15.89 | 16.03 | 656,280 | +0.12(+0.75%) |
Sep 11, 2012 | 15.88 | 16.01 | 15.82 | 15.91 | 773,707 | +0.04(+0.22%) |
Sep 10, 2012 | 15.79 | 15.95 | 15.67 | 15.88 | 550,859 | +0.11(+0.71%) |
Sep 07, 2012 | 15.62 | 15.82 | 15.58 | 15.77 | 950,835 | +0.18(+1.13%) |
Sep 06, 2012 | 15.32 | 15.59 | 15.30 | 15.59 | 1,017,492 | +0.41(+2.69%) |
Sep 05, 2012 | 15.03 | 15.30 | 14.96 | 15.18 | 1,001,127 | +0.21(+1.41%) |
Sep 04, 2012 | 15.05 | 15.10 | 14.84 | 14.97 | 1,122,033 | -0.10(-0.65%) |
Aug 31, 2012 | 15.16 | 15.18 | 14.96 | 15.07 | 432,488 | +0.08(+0.52%) |
Aug 30, 2012 | 15.01 | 15.05 | 14.91 | 14.99 | 349,825 | -0.06(-0.42%) |
Aug 29, 2012 | 15.06 | 15.16 | 15.01 | 15.06 | 564,576 | +0.08(+0.52%) |
Aug 27, 2012 | 15.10 | 15.17 | 14.94 | 14.98 | 452,975 | -0.06(-0.37%) |
Aug 24, 2012 | 15.05 | 15.18 | 14.97 | 15.03 | 495,901 | -0.01(-0.09%) |
Aug 23, 2012 | 15.09 | 15.19 | 14.96 | 15.05 | 475,001 | -0.02(-0.14%) |
Aug 22, 2012 | 14.98 | 15.13 | 14.91 | 15.07 | 471,201 | +0.05(+0.33%) |
Aug 21, 2012 | 15.13 | 15.22 | 14.96 | 15.02 | 566,887 | +0.00(+0.00%) |
Aug 20, 2012 | 14.94 | 15.09 | 14.92 | 15.02 | 508,420 | +0.01(+0.09%) |
Aug 17, 2012 | 14.81 | 15.01 | 14.70 | 15.01 | 558,538 | +0.19(+1.28%) |
Aug 16, 2012 | 14.62 | 14.84 | 14.56 | 14.82 | 399,480 | +0.18(+1.20%) |
Aug 15, 2012 | 14.50 | 14.69 | 14.49 | 14.64 | 419,797 | +0.10(+0.68%) |
Aug 14, 2012 | 14.58 | 14.65 | 14.48 | 14.54 | 419,866 | +0.02(+0.15%) |
Aug 13, 2012 | 14.68 | 14.69 | 14.41 | 14.52 | 524,631 | -0.15(-1.05%) |
Aug 10, 2012 | 14.58 | 14.70 | 14.47 | 14.68 | 508,217 | +0.01(+0.05%) |
Aug 09, 2012 | 14.63 | 14.80 | 14.52 | 14.67 | 638,109 | +0.08(+0.53%) |
Aug 08, 2012 | 14.65 | 14.75 | 14.44 | 14.59 | 609,239 | -0.04(-0.29%) |
Aug 07, 2012 | 14.62 | 14.79 | 14.55 | 14.63 | 1,169,406 | +0.11(+0.77%) |
Aug 06, 2012 | 14.40 | 14.58 | 14.34 | 14.52 | 727,220 | +0.15(+1.02%) |
Aug 03, 2012 | 14.17 | 14.41 | 14.13 | 14.38 | 987,473 | +0.43(+3.10%) |
Aug 02, 2012 | 13.87 | 14.05 | 13.77 | 13.94 | 571,741 | +0.03(+0.20%) |
Aug 01, 2012 | 14.21 | 14.31 | 13.91 | 13.92 | 789,489 | -0.18(-1.28%) |
Jul 31, 2012 | 14.06 | 14.21 | 14.00 | 14.10 | 840,469 | +0.03(+0.20%) |
Jul 30, 2012 | 13.99 | 14.14 | 13.99 | 14.07 | 519,070 | +0.04(+0.30%) |
Jul 27, 2012 | 13.91 | 14.05 | 13.84 | 14.03 | 1,097,570 | +0.26(+1.87%) |
Jul 26, 2012 | 13.86 | 13.99 | 13.68 | 13.77 | 1,264,646 | +0.07(+0.51%) |
Jul 25, 2012 | 13.62 | 13.76 | 13.47 | 13.70 | 930,429 | +0.08(+0.56%) |
Jul 24, 2012 | 14.62 | 14.62 | 13.57 | 13.62 | 2,809,076 | -1.00(-6.86%) |
Jul 23, 2012 | 14.78 | 14.82 | 14.54 | 14.63 | 1,595,726 | -0.45(-2.96%) |
Jul 20, 2012 | 14.95 | 15.20 | 14.95 | 15.07 | 818,683 | -0.01(-0.05%) |
Jul 19, 2012 | 15.04 | 15.19 | 14.81 | 15.08 | 1,099,525 | +0.14(+0.93%) |
Jul 18, 2012 | 14.66 | 14.97 | 14.63 | 14.94 | 1,036,101 | +0.33(+2.24%) |
Jul 17, 2012 | 14.61 | 14.71 | 14.38 | 14.61 | 578,476 | +0.06(+0.43%) |
Jul 16, 2012 | 14.48 | 14.61 | 14.35 | 14.55 | 489,620 | +0.08(+0.53%) |
Jul 13, 2012 | 14.30 | 14.54 | 14.30 | 14.47 | 632,631 | +0.25(+1.76%) |
Jul 12, 2012 | 14.16 | 14.31 | 14.07 | 14.22 | 604,570 | -0.10(-0.68%) |
Jul 11, 2012 | 14.32 | 14.40 | 14.23 | 14.32 | 778,295 | -0.03(-0.19%) |
Jul 10, 2012 | 14.47 | 14.66 | 14.26 | 14.35 | 782,655 | +0.00(+0.00%) |
Jul 09, 2012 | 14.35 | 14.45 | 14.25 | 14.35 | 698,414 | -0.07(-0.48%) |
Jul 06, 2012 | 14.36 | 14.54 | 14.32 | 14.42 | 681,884 | -0.07(-0.48%) |
Jul 05, 2012 | 14.40 | 14.54 | 14.21 | 14.49 | 969,167 | +0.04(+0.29%) |
Jul 03, 2012 | 14.29 | 14.45 | 14.10 | 14.45 | 1,248,103 | -0.19(-1.28%) |