Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.05 | 15.19 | 15.04 | 15.04 | 125,735 | -0.08(-0.55%) |
Sep 27, 2012 | 15.13 | 15.17 | 14.99 | 15.12 | 226,857 | +0.01(+0.08%) |
Sep 26, 2012 | 15.02 | 15.26 | 14.91 | 15.11 | 155,339 | +0.13(+0.87%) |
Sep 25, 2012 | 15.00 | 15.09 | 14.89 | 14.98 | 178,002 | +0.02(+0.12%) |
Sep 24, 2012 | 14.88 | 15.07 | 14.88 | 14.96 | 82,279 | +0.09(+0.62%) |
Sep 21, 2012 | 14.81 | 15.07 | 14.81 | 14.87 | 166,127 | +0.01(+0.04%) |
Sep 20, 2012 | 14.82 | 14.89 | 14.72 | 14.86 | 62,828 | +0.03(+0.24%) |
Sep 19, 2012 | 14.69 | 14.86 | 14.69 | 14.83 | 110,836 | +0.13(+0.91%) |
Sep 18, 2012 | 14.74 | 14.75 | 14.61 | 14.70 | 64,932 | -0.01(-0.04%) |
Sep 17, 2012 | 14.76 | 14.76 | 14.65 | 14.70 | 66,987 | -0.06(-0.39%) |
Sep 14, 2012 | 14.74 | 14.81 | 14.68 | 14.76 | 69,895 | +0.06(+0.39%) |
Sep 13, 2012 | 14.61 | 14.81 | 14.61 | 14.70 | 78,560 | +0.06(+0.40%) |
Sep 12, 2012 | 14.79 | 14.79 | 14.57 | 14.64 | 61,619 | -0.06(-0.43%) |
Sep 11, 2012 | 14.57 | 14.73 | 14.42 | 14.71 | 102,350 | +0.12(+0.84%) |
Sep 10, 2012 | 14.49 | 14.71 | 14.38 | 14.58 | 142,563 | +0.12(+0.80%) |
Sep 07, 2012 | 14.39 | 14.49 | 14.31 | 14.47 | 77,348 | +0.08(+0.57%) |
Sep 06, 2012 | 14.32 | 14.46 | 14.28 | 14.39 | 92,912 | +0.14(+0.98%) |
Sep 05, 2012 | 14.43 | 14.43 | 14.24 | 14.25 | 53,868 | -0.12(-0.85%) |
Sep 04, 2012 | 14.43 | 14.43 | 14.16 | 14.37 | 84,445 | -0.05(-0.32%) |
Aug 31, 2012 | 14.27 | 14.49 | 14.17 | 14.42 | 108,967 | +0.21(+1.47%) |
Aug 30, 2012 | 14.15 | 14.23 | 14.11 | 14.21 | 50,029 | -0.01(-0.04%) |
Aug 29, 2012 | 14.13 | 14.21 | 14.04 | 14.21 | 33,384 | +0.15(+1.07%) |
Aug 27, 2012 | 14.07 | 14.15 | 14.00 | 14.06 | 44,943 | -0.02(-0.17%) |
Aug 24, 2012 | 14.02 | 14.13 | 13.99 | 14.09 | 88,735 | +0.04(+0.29%) |
Aug 23, 2012 | 14.07 | 14.11 | 13.95 | 14.04 | 35,187 | -0.05(-0.33%) |
Aug 22, 2012 | 14.10 | 14.11 | 13.89 | 14.09 | 59,078 | +0.02(+0.12%) |
Aug 21, 2012 | 13.97 | 14.15 | 13.82 | 14.07 | 96,021 | +0.12(+0.83%) |
Aug 20, 2012 | 13.92 | 14.00 | 13.91 | 13.96 | 57,319 | -0.03(-0.25%) |
Aug 17, 2012 | 13.89 | 14.00 | 13.79 | 13.99 | 77,879 | +0.08(+0.54%) |
Aug 16, 2012 | 13.91 | 14.03 | 13.82 | 13.92 | 43,566 | -0.02(-0.17%) |
Aug 15, 2012 | 13.83 | 13.95 | 13.82 | 13.94 | 33,772 | +0.12(+0.88%) |
Aug 14, 2012 | 13.92 | 14.07 | 13.77 | 13.82 | 27,320 | -0.08(-0.54%) |
Aug 13, 2012 | 13.92 | 14.02 | 13.76 | 13.89 | 18,344 | -0.08(-0.54%) |
Aug 10, 2012 | 13.93 | 14.02 | 13.71 | 13.97 | 51,207 | -0.05(-0.37%) |
Aug 09, 2012 | 13.88 | 14.07 | 13.85 | 14.02 | 28,856 | +0.16(+1.13%) |
Aug 08, 2012 | 14.05 | 14.13 | 13.79 | 13.86 | 41,228 | -0.26(-1.81%) |
Aug 07, 2012 | 13.93 | 14.15 | 13.80 | 14.12 | 128,859 | +0.25(+1.80%) |
Aug 06, 2012 | 13.78 | 13.91 | 13.76 | 13.87 | 35,047 | +0.09(+0.68%) |
Aug 03, 2012 | 13.71 | 13.85 | 13.68 | 13.78 | 56,156 | +0.07(+0.51%) |
Aug 02, 2012 | 13.56 | 13.78 | 13.55 | 13.71 | 25,456 | +0.14(+1.03%) |
Aug 01, 2012 | 13.73 | 13.81 | 13.56 | 13.57 | 78,046 | -0.10(-0.72%) |
Jul 31, 2012 | 13.81 | 13.93 | 13.65 | 13.67 | 64,195 | -0.13(-0.93%) |
Jul 30, 2012 | 13.71 | 13.89 | 13.71 | 13.79 | 47,075 | +0.10(+0.76%) |
Jul 27, 2012 | 13.77 | 13.77 | 13.63 | 13.69 | 43,974 | +0.01(+0.04%) |
Jul 26, 2012 | 13.67 | 13.79 | 13.52 | 13.68 | 91,755 | +0.04(+0.30%) |
Jul 25, 2012 | 13.70 | 13.73 | 13.54 | 13.64 | 33,818 | -0.01(-0.09%) |
Jul 24, 2012 | 13.71 | 13.73 | 13.61 | 13.66 | 54,743 | -0.03(-0.25%) |
Jul 23, 2012 | 13.49 | 13.70 | 13.49 | 13.69 | 79,995 | -0.01(-0.04%) |
Jul 20, 2012 | 13.45 | 13.70 | 13.27 | 13.70 | 100,771 | +0.19(+1.38%) |
Jul 19, 2012 | 13.68 | 13.71 | 13.48 | 13.51 | 50,019 | -0.13(-0.98%) |
Jul 18, 2012 | 13.49 | 13.66 | 13.44 | 13.64 | 93,010 | +0.10(+0.73%) |
Jul 17, 2012 | 13.41 | 13.65 | 13.36 | 13.55 | 121,690 | +0.20(+1.52%) |
Jul 16, 2012 | 13.33 | 13.39 | 13.32 | 13.34 | 31,184 | -0.07(-0.52%) |
Jul 13, 2012 | 13.24 | 13.43 | 13.21 | 13.41 | 97,251 | +0.21(+1.58%) |
Jul 12, 2012 | 13.04 | 13.24 | 13.00 | 13.20 | 84,466 | +0.08(+0.62%) |
Jul 11, 2012 | 13.16 | 13.17 | 13.09 | 13.12 | 49,120 | -0.01(-0.04%) |
Jul 10, 2012 | 13.19 | 13.23 | 13.03 | 13.13 | 52,662 | +0.03(+0.27%) |
Jul 09, 2012 | 13.05 | 13.10 | 13.00 | 13.09 | 37,654 | -0.01(-0.05%) |
Jul 06, 2012 | 13.06 | 13.23 | 13.00 | 13.10 | 43,650 | -0.04(-0.31%) |
Jul 05, 2012 | 13.09 | 13.37 | 12.98 | 13.14 | 159,886 | +0.05(+0.36%) |
Jul 03, 2012 | 12.99 | 13.16 | 12.94 | 13.09 | 77,090 | +0.06(+0.44%) |