Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.69 | 14.90 | 14.69 | 14.90 | 3,647 | +0.20(+1.35%) |
Sep 26, 2012 | 15.01 | 14.70 | 14.70 | 14.70 | 9,900 | -0.29(-1.95%) |
Sep 25, 2012 | 14.87 | 14.99 | 14.76 | 14.99 | 2,326 | +0.17(+1.15%) |
Sep 24, 2012 | 14.85 | 14.85 | 14.82 | 14.82 | 1,622 | +0.00(+0.00%) |
Sep 21, 2012 | 14.83 | 14.89 | 14.56 | 14.82 | 10,564 | +0.06(+0.41%) |
Sep 20, 2012 | 14.78 | 14.78 | 14.76 | 14.76 | 4,709 | -0.02(-0.14%) |
Sep 19, 2012 | 14.63 | 14.79 | 14.63 | 14.78 | 2,550 | +0.15(+1.03%) |
Sep 18, 2012 | 14.78 | 14.78 | 14.63 | 14.63 | 1,084 | -0.12(-0.81%) |
Sep 17, 2012 | 14.59 | 14.78 | 14.59 | 14.75 | 4,585 | +0.27(+1.86%) |
Sep 14, 2012 | 14.75 | 14.85 | 14.34 | 14.48 | 9,639 | -0.21(-1.43%) |
Sep 13, 2012 | 14.66 | 14.69 | 14.66 | 14.69 | 1,400 | +0.12(+0.82%) |
Sep 12, 2012 | 14.56 | 14.64 | 14.56 | 14.57 | 2,279 | +0.02(+0.15%) |
Sep 11, 2012 | 14.57 | 14.57 | 14.47 | 14.55 | 2,300 | -0.04(-0.29%) |
Sep 10, 2012 | 14.37 | 14.59 | 14.37 | 14.59 | 6,657 | +0.22(+1.53%) |
Sep 07, 2012 | 14.21 | 14.37 | 14.21 | 14.37 | 9,247 | +0.18(+1.27%) |
Sep 06, 2012 | 14.19 | 14.20 | 14.12 | 14.19 | 4,902 | -0.03(-0.21%) |
Sep 05, 2012 | 14.34 | 14.34 | 14.22 | 14.22 | 3,545 | -0.20(-1.39%) |
Sep 04, 2012 | 14.34 | 14.42 | 14.27 | 14.42 | 3,100 | +0.02(+0.14%) |
Aug 31, 2012 | 14.41 | 14.44 | 14.40 | 14.40 | 1,900 | -0.05(-0.35%) |
Aug 30, 2012 | 14.45 | 14.45 | 14.41 | 14.45 | 700 | +0.02(+0.14%) |
Aug 29, 2012 | 14.52 | 14.62 | 14.41 | 14.43 | 5,606 | +0.04(+0.29%) |
Aug 27, 2012 | 14.49 | 14.49 | 14.39 | 14.39 | 800 | +0.02(+0.13%) |
Aug 24, 2012 | 14.52 | 14.58 | 14.37 | 14.37 | 4,889 | -0.14(-0.96%) |
Aug 23, 2012 | 14.40 | 14.52 | 14.29 | 14.51 | 5,708 | +0.12(+0.83%) |
Aug 22, 2012 | 14.34 | 14.50 | 14.13 | 14.39 | 7,500 | +0.06(+0.42%) |
Aug 21, 2012 | 14.61 | 14.61 | 14.33 | 14.33 | 4,615 | -0.28(-1.92%) |
Aug 20, 2012 | 14.80 | 14.80 | 14.61 | 14.61 | 4,507 | -0.13(-0.87%) |
Aug 17, 2012 | 14.51 | 14.74 | 14.50 | 14.74 | 8,545 | +0.23(+1.59%) |
Aug 16, 2012 | 14.51 | 14.51 | 14.51 | 14.51 | 1,691 | +0.00(+0.00%) |
Aug 15, 2012 | 14.43 | 14.51 | 14.43 | 14.51 | 3,721 | +0.09(+0.62%) |
Aug 14, 2012 | 14.34 | 14.42 | 14.20 | 14.42 | 4,562 | +0.03(+0.21%) |
Aug 13, 2012 | 14.34 | 14.39 | 14.34 | 14.39 | 1,300 | +0.05(+0.35%) |
Aug 10, 2012 | 14.39 | 14.39 | 14.34 | 14.34 | 2,799 | -0.05(-0.35%) |
Aug 09, 2012 | 14.38 | 14.39 | 14.36 | 14.39 | 4,106 | +0.02(+0.15%) |
Aug 08, 2012 | 14.40 | 14.40 | 14.35 | 14.37 | 2,632 | +0.01(+0.07%) |
Aug 07, 2012 | 14.36 | 14.41 | 14.34 | 14.36 | 3,097 | +0.02(+0.14%) |
Aug 06, 2012 | 14.24 | 14.34 | 14.22 | 14.34 | 4,802 | +0.10(+0.70%) |
Aug 03, 2012 | 14.66 | 14.66 | 14.24 | 14.24 | 5,572 | -0.31(-2.13%) |
Aug 01, 2012 | 14.50 | 14.55 | 14.55 | 14.55 | 4,800 | +0.11(+0.76%) |
Jul 31, 2012 | 14.46 | 14.47 | 14.43 | 14.44 | 2,401 | +0.09(+0.63%) |
Jul 30, 2012 | 14.45 | 14.50 | 14.35 | 14.35 | 3,005 | -0.05(-0.35%) |
Jul 27, 2012 | 14.33 | 14.43 | 14.32 | 14.40 | 1,800 | -0.05(-0.35%) |
Jul 26, 2012 | 14.11 | 14.45 | 14.11 | 14.45 | 6,828 | +0.33(+2.34%) |
Jul 25, 2012 | 14.09 | 14.12 | 14.09 | 14.12 | 319 | +0.02(+0.14%) |
Jul 24, 2012 | 14.21 | 14.21 | 14.08 | 14.10 | 9,560 | +0.01(+0.07%) |
Jul 23, 2012 | 14.14 | 14.22 | 14.03 | 14.09 | 4,403 | -0.04(-0.28%) |
Jul 20, 2012 | 14.03 | 14.30 | 14.03 | 14.13 | 3,986 | +0.06(+0.43%) |
Jul 19, 2012 | 14.13 | 14.13 | 14.07 | 14.07 | 8,668 | -0.13(-0.92%) |
Jul 18, 2012 | 14.22 | 14.22 | 14.16 | 14.20 | 4,559 | -0.01(-0.05%) |
Jul 17, 2012 | 14.22 | 14.22 | 14.12 | 14.21 | 2,074 | +0.01(+0.05%) |
Jul 16, 2012 | 14.06 | 14.20 | 14.06 | 14.20 | 5,223 | +0.10(+0.73%) |
Jul 13, 2012 | 13.99 | 14.10 | 13.99 | 14.10 | 1,614 | +0.10(+0.69%) |
Jul 12, 2012 | 14.14 | 14.14 | 13.91 | 14.00 | 4,897 | -0.09(-0.64%) |
Jul 11, 2012 | 14.25 | 14.25 | 14.01 | 14.09 | 2,600 | -0.03(-0.21%) |
Jul 10, 2012 | 14.21 | 14.23 | 14.03 | 14.12 | 7,479 | -0.11(-0.77%) |
Jul 09, 2012 | 14.21 | 14.23 | 14.21 | 14.23 | 2,248 | +0.02(+0.14%) |
Jul 06, 2012 | 14.21 | 14.21 | 14.21 | 14.21 | 500 | +0.03(+0.21%) |
Jul 05, 2012 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | +0.00(+0.00%) |
Jul 03, 2012 | 14.17 | 14.18 | 14.17 | 14.18 | 600 | +0.13(+0.93%) |