Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.13 | 15.30 | 14.50 | 14.64 | 2,198,520 | -0.47(-3.12%) |
Sep 27, 2012 | 15.39 | 15.46 | 15.09 | 15.11 | 700,731 | -0.18(-1.15%) |
Sep 26, 2012 | 15.45 | 15.52 | 15.12 | 15.29 | 1,485,998 | -0.19(-1.23%) |
Sep 25, 2012 | 15.04 | 15.54 | 14.98 | 15.48 | 2,625,724 | +0.57(+3.83%) |
Sep 24, 2012 | 14.74 | 15.06 | 14.55 | 14.90 | 794,789 | +0.21(+1.45%) |
Sep 21, 2012 | 14.65 | 14.81 | 14.58 | 14.69 | 872,728 | +0.06(+0.42%) |
Sep 20, 2012 | 14.53 | 14.67 | 14.46 | 14.63 | 834,920 | -0.05(-0.36%) |
Sep 19, 2012 | 14.93 | 14.93 | 14.67 | 14.68 | 491,115 | -0.21(-1.38%) |
Sep 18, 2012 | 14.67 | 15.16 | 14.67 | 14.89 | 552,296 | +0.17(+1.14%) |
Sep 17, 2012 | 14.98 | 14.98 | 14.68 | 14.72 | 359,423 | -0.27(-1.83%) |
Sep 14, 2012 | 14.90 | 15.32 | 14.86 | 15.00 | 893,767 | +0.16(+1.08%) |
Sep 13, 2012 | 14.73 | 14.88 | 14.64 | 14.84 | 572,083 | +0.06(+0.41%) |
Sep 12, 2012 | 14.55 | 14.81 | 14.54 | 14.78 | 557,912 | +0.27(+1.89%) |
Sep 11, 2012 | 14.33 | 14.58 | 14.23 | 14.50 | 718,777 | +0.23(+1.60%) |
Sep 10, 2012 | 14.27 | 14.30 | 14.14 | 14.27 | 740,105 | +0.01(+0.05%) |
Sep 07, 2012 | 14.32 | 14.32 | 14.14 | 14.27 | 718,638 | +0.02(+0.11%) |
Sep 06, 2012 | 14.24 | 14.43 | 14.16 | 14.25 | 594,679 | +0.08(+0.54%) |
Sep 05, 2012 | 14.03 | 14.25 | 13.85 | 14.17 | 441,614 | +0.11(+0.81%) |
Sep 04, 2012 | 14.21 | 14.28 | 13.94 | 14.06 | 1,130,137 | -0.14(-1.02%) |
Aug 31, 2012 | 14.14 | 14.29 | 13.86 | 14.20 | 1,126,987 | +0.20(+1.41%) |
Aug 30, 2012 | 14.02 | 14.22 | 13.69 | 14.01 | 4,093,953 | -0.69(-4.71%) |
Aug 29, 2012 | 14.72 | 14.75 | 14.63 | 14.70 | 225,934 | +0.08(+0.52%) |
Aug 27, 2012 | 14.93 | 14.99 | 14.58 | 14.62 | 647,614 | -0.27(-1.84%) |
Aug 24, 2012 | 14.81 | 14.99 | 14.78 | 14.90 | 538,617 | +0.07(+0.46%) |
Aug 23, 2012 | 14.94 | 14.95 | 14.75 | 14.83 | 306,552 | -0.11(-0.76%) |
Aug 22, 2012 | 14.97 | 15.09 | 14.93 | 14.94 | 690,678 | -0.13(-0.86%) |
Aug 21, 2012 | 14.97 | 15.16 | 14.94 | 15.07 | 570,873 | +0.14(+0.92%) |
Aug 20, 2012 | 14.75 | 15.06 | 14.62 | 14.94 | 453,491 | +0.17(+1.13%) |
Aug 17, 2012 | 14.87 | 14.88 | 14.76 | 14.77 | 200,083 | -0.08(-0.56%) |
Aug 16, 2012 | 14.68 | 14.94 | 14.58 | 14.85 | 351,289 | +0.20(+1.35%) |
Aug 15, 2012 | 14.69 | 14.80 | 14.46 | 14.65 | 629,496 | +0.15(+1.01%) |
Aug 14, 2012 | 14.65 | 14.73 | 14.34 | 14.51 | 890,306 | -0.02(-0.16%) |
Aug 13, 2012 | 14.45 | 14.57 | 14.36 | 14.53 | 452,849 | +0.04(+0.26%) |
Aug 10, 2012 | 14.30 | 14.60 | 14.30 | 14.49 | 772,952 | +0.14(+0.95%) |
Aug 09, 2012 | 14.31 | 14.51 | 14.20 | 14.36 | 459,393 | +0.09(+0.64%) |
Aug 08, 2012 | 14.27 | 14.39 | 14.14 | 14.26 | 1,227,515 | -0.08(-0.53%) |
Aug 07, 2012 | 14.40 | 14.53 | 14.22 | 14.34 | 1,332,637 | -0.03(-0.21%) |
Aug 06, 2012 | 14.36 | 14.51 | 14.30 | 14.37 | 1,336,134 | -0.02(-0.11%) |
Aug 03, 2012 | 14.37 | 14.51 | 14.12 | 14.39 | 3,093,618 | +0.01(+0.05%) |
Aug 02, 2012 | 15.05 | 15.16 | 13.47 | 14.38 | 5,030,179 | -1.03(-6.68%) |
Aug 01, 2012 | 16.00 | 16.11 | 15.38 | 15.41 | 843,480 | -0.53(-3.32%) |
Jul 31, 2012 | 16.13 | 16.26 | 15.87 | 15.94 | 723,457 | -0.22(-1.36%) |
Jul 30, 2012 | 16.36 | 16.49 | 16.10 | 16.16 | 448,288 | -0.22(-1.34%) |
Jul 27, 2012 | 15.95 | 16.59 | 15.88 | 16.38 | 983,918 | +0.44(+2.75%) |
Jul 26, 2012 | 15.86 | 16.03 | 15.79 | 15.94 | 355,933 | +0.26(+1.69%) |
Jul 25, 2012 | 15.35 | 15.81 | 15.33 | 15.67 | 449,683 | +0.39(+2.52%) |
Jul 24, 2012 | 15.51 | 15.61 | 15.27 | 15.29 | 451,831 | -0.21(-1.37%) |
Jul 23, 2012 | 15.32 | 15.50 | 15.15 | 15.50 | 779,444 | -0.10(-0.63%) |
Jul 20, 2012 | 15.71 | 15.88 | 15.39 | 15.60 | 414,747 | -0.26(-1.62%) |
Jul 19, 2012 | 15.94 | 15.98 | 15.78 | 15.85 | 341,228 | -0.05(-0.33%) |
Jul 18, 2012 | 15.88 | 16.06 | 15.84 | 15.91 | 435,646 | +0.02(+0.14%) |
Jul 17, 2012 | 16.03 | 16.07 | 15.80 | 15.88 | 436,123 | -0.11(-0.71%) |
Jul 16, 2012 | 16.34 | 16.36 | 15.92 | 16.00 | 391,004 | -0.31(-1.90%) |
Jul 13, 2012 | 16.34 | 16.46 | 16.28 | 16.31 | 247,938 | +0.01(+0.05%) |
Jul 12, 2012 | 16.13 | 16.39 | 16.12 | 16.30 | 418,905 | +0.07(+0.42%) |
Jul 11, 2012 | 16.12 | 16.28 | 15.99 | 16.23 | 456,216 | +0.07(+0.42%) |
Jul 10, 2012 | 16.38 | 16.54 | 16.10 | 16.16 | 412,584 | -0.13(-0.79%) |
Jul 09, 2012 | 16.28 | 16.34 | 16.20 | 16.29 | 356,377 | -0.03(-0.19%) |
Jul 06, 2012 | 16.43 | 16.55 | 16.23 | 16.32 | 415,124 | -0.24(-1.46%) |
Jul 05, 2012 | 16.53 | 16.63 | 16.22 | 16.56 | 615,729 | -0.05(-0.32%) |
Jul 03, 2012 | 16.58 | 16.96 | 16.34 | 16.62 | 256,755 | +0.13(+0.78%) |