Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.11 | 15.26 | 15.10 | 15.10 | 125,213 | -0.08(-0.55%) |
Sep 27, 2012 | 15.19 | 15.23 | 15.05 | 15.18 | 225,916 | +0.01(+0.08%) |
Sep 26, 2012 | 15.08 | 15.32 | 14.97 | 15.17 | 154,694 | +0.13(+0.87%) |
Sep 25, 2012 | 15.06 | 15.15 | 14.95 | 15.04 | 177,263 | +0.02(+0.12%) |
Sep 24, 2012 | 14.94 | 15.13 | 14.94 | 15.02 | 81,938 | +0.09(+0.63%) |
Sep 21, 2012 | 14.87 | 15.14 | 14.87 | 14.93 | 165,438 | +0.01(+0.04%) |
Sep 20, 2012 | 14.88 | 14.95 | 14.79 | 14.93 | 62,567 | +0.04(+0.24%) |
Sep 19, 2012 | 14.75 | 14.92 | 14.75 | 14.89 | 110,376 | +0.13(+0.91%) |
Sep 18, 2012 | 14.80 | 14.81 | 14.67 | 14.76 | 64,662 | -0.01(-0.04%) |
Sep 17, 2012 | 14.82 | 14.82 | 14.71 | 14.76 | 66,710 | -0.06(-0.39%) |
Sep 14, 2012 | 14.80 | 14.87 | 14.74 | 14.82 | 69,605 | +0.06(+0.39%) |
Sep 13, 2012 | 14.67 | 14.87 | 14.67 | 14.76 | 78,234 | +0.06(+0.40%) |
Sep 12, 2012 | 14.85 | 14.85 | 14.63 | 14.70 | 61,364 | -0.06(-0.43%) |
Sep 11, 2012 | 14.63 | 14.79 | 14.48 | 14.77 | 101,926 | +0.12(+0.84%) |
Sep 10, 2012 | 14.55 | 14.77 | 14.44 | 14.65 | 141,972 | +0.12(+0.80%) |
Sep 07, 2012 | 14.45 | 14.55 | 14.37 | 14.53 | 77,027 | +0.08(+0.57%) |
Sep 06, 2012 | 14.38 | 14.52 | 14.34 | 14.45 | 92,527 | +0.14(+0.98%) |
Sep 05, 2012 | 14.49 | 14.49 | 14.30 | 14.31 | 53,645 | -0.12(-0.85%) |
Sep 04, 2012 | 14.49 | 14.49 | 14.22 | 14.43 | 84,095 | -0.05(-0.32%) |
Aug 31, 2012 | 14.32 | 14.55 | 14.22 | 14.48 | 108,514 | +0.21(+1.47%) |
Aug 30, 2012 | 14.21 | 14.29 | 14.17 | 14.27 | 49,822 | -0.01(-0.04%) |
Aug 29, 2012 | 14.18 | 14.27 | 14.10 | 14.27 | 33,246 | +0.15(+1.07%) |
Aug 27, 2012 | 14.13 | 14.21 | 14.06 | 14.12 | 44,757 | -0.02(-0.17%) |
Aug 24, 2012 | 14.07 | 14.19 | 14.05 | 14.14 | 88,367 | +0.04(+0.29%) |
Aug 23, 2012 | 14.13 | 14.17 | 14.00 | 14.10 | 35,041 | -0.05(-0.33%) |
Aug 22, 2012 | 14.16 | 14.17 | 13.95 | 14.15 | 58,833 | +0.02(+0.12%) |
Aug 21, 2012 | 14.03 | 14.21 | 13.88 | 14.13 | 95,623 | +0.12(+0.83%) |
Aug 20, 2012 | 13.98 | 14.06 | 13.97 | 14.02 | 57,081 | -0.04(-0.25%) |
Aug 17, 2012 | 13.95 | 14.06 | 13.85 | 14.05 | 77,556 | +0.08(+0.54%) |
Aug 16, 2012 | 13.96 | 14.09 | 13.88 | 13.97 | 43,385 | -0.02(-0.17%) |
Aug 15, 2012 | 13.89 | 14.00 | 13.88 | 14.00 | 33,631 | +0.12(+0.88%) |
Aug 14, 2012 | 13.98 | 14.13 | 13.82 | 13.88 | 27,207 | -0.08(-0.54%) |
Aug 13, 2012 | 13.98 | 14.08 | 13.82 | 13.95 | 18,268 | -0.08(-0.54%) |
Aug 10, 2012 | 13.99 | 14.08 | 13.76 | 14.03 | 50,994 | -0.05(-0.37%) |
Aug 09, 2012 | 13.94 | 14.13 | 13.91 | 14.08 | 28,736 | +0.16(+1.13%) |
Aug 08, 2012 | 14.11 | 14.19 | 13.85 | 13.92 | 41,057 | -0.26(-1.81%) |
Aug 07, 2012 | 13.99 | 14.21 | 13.86 | 14.18 | 128,324 | +0.25(+1.80%) |
Aug 06, 2012 | 13.83 | 13.97 | 13.82 | 13.93 | 34,902 | +0.09(+0.67%) |
Aug 03, 2012 | 13.77 | 13.91 | 13.74 | 13.83 | 55,924 | +0.07(+0.51%) |
Aug 02, 2012 | 13.61 | 13.83 | 13.61 | 13.76 | 25,350 | +0.14(+1.03%) |
Aug 01, 2012 | 13.78 | 13.87 | 13.61 | 13.62 | 77,722 | -0.10(-0.72%) |
Jul 31, 2012 | 13.86 | 13.99 | 13.71 | 13.72 | 63,929 | -0.13(-0.93%) |
Jul 30, 2012 | 13.76 | 13.95 | 13.76 | 13.85 | 46,879 | +0.11(+0.76%) |
Jul 27, 2012 | 13.82 | 13.82 | 13.68 | 13.75 | 43,792 | +0.01(+0.04%) |
Jul 26, 2012 | 13.73 | 13.85 | 13.58 | 13.74 | 91,375 | +0.04(+0.30%) |
Jul 25, 2012 | 13.75 | 13.79 | 13.60 | 13.70 | 33,678 | -0.01(-0.08%) |
Jul 24, 2012 | 13.77 | 13.78 | 13.67 | 13.71 | 54,516 | -0.03(-0.25%) |
Jul 23, 2012 | 13.55 | 13.76 | 13.55 | 13.75 | 79,663 | -0.01(-0.04%) |
Jul 20, 2012 | 13.50 | 13.76 | 13.32 | 13.75 | 100,353 | +0.19(+1.38%) |
Jul 19, 2012 | 13.74 | 13.76 | 13.54 | 13.57 | 49,811 | -0.13(-0.98%) |
Jul 18, 2012 | 13.54 | 13.72 | 13.50 | 13.70 | 92,624 | +0.10(+0.73%) |
Jul 17, 2012 | 13.46 | 13.71 | 13.41 | 13.60 | 121,185 | +0.20(+1.52%) |
Jul 16, 2012 | 13.39 | 13.45 | 13.38 | 13.40 | 31,054 | -0.07(-0.52%) |
Jul 13, 2012 | 13.29 | 13.48 | 13.27 | 13.47 | 96,847 | +0.21(+1.58%) |
Jul 12, 2012 | 13.09 | 13.30 | 13.06 | 13.26 | 84,115 | +0.08(+0.62%) |
Jul 11, 2012 | 13.21 | 13.23 | 13.14 | 13.18 | 48,916 | -0.01(-0.04%) |
Jul 10, 2012 | 13.25 | 13.29 | 13.09 | 13.18 | 52,443 | +0.04(+0.27%) |
Jul 09, 2012 | 13.10 | 13.16 | 13.06 | 13.15 | 37,498 | -0.01(-0.04%) |
Jul 06, 2012 | 13.11 | 13.29 | 13.06 | 13.15 | 43,469 | -0.04(-0.31%) |
Jul 05, 2012 | 13.14 | 13.43 | 13.04 | 13.19 | 159,223 | +0.05(+0.35%) |
Jul 03, 2012 | 13.05 | 13.21 | 12.99 | 13.15 | 76,770 | +0.06(+0.45%) |