Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.20 | 14.45 | 14.20 | 14.43 | 12,645 | +0.13(+0.91%) |
Sep 27, 2012 | 14.44 | 14.48 | 14.30 | 14.30 | 9,348 | -0.13(-0.90%) |
Sep 26, 2012 | 14.45 | 14.46 | 14.29 | 14.43 | 9,942 | -0.02(-0.14%) |
Sep 25, 2012 | 14.30 | 14.45 | 14.29 | 14.45 | 35,714 | +0.19(+1.33%) |
Sep 24, 2012 | 14.30 | 14.32 | 14.21 | 14.26 | 6,967 | -0.01(-0.10%) |
Sep 21, 2012 | 14.19 | 14.30 | 14.19 | 14.27 | 11,521 | +0.15(+1.09%) |
Sep 20, 2012 | 14.13 | 14.19 | 14.11 | 14.12 | 8,779 | +0.01(+0.07%) |
Sep 19, 2012 | 14.10 | 14.21 | 14.10 | 14.11 | 10,409 | +0.04(+0.28%) |
Sep 18, 2012 | 14.10 | 14.12 | 14.00 | 14.07 | 8,753 | +0.08(+0.57%) |
Sep 17, 2012 | 14.14 | 14.21 | 13.98 | 13.99 | 8,047 | -0.07(-0.50%) |
Sep 14, 2012 | 14.11 | 14.22 | 14.06 | 14.06 | 7,569 | +0.02(+0.14%) |
Sep 13, 2012 | 14.07 | 14.08 | 14.04 | 14.04 | 3,949 | +0.00(+0.00%) |
Sep 12, 2012 | 14.02 | 14.07 | 13.96 | 14.04 | 11,838 | +0.06(+0.43%) |
Sep 11, 2012 | 13.98 | 14.00 | 13.94 | 13.98 | 6,320 | +0.05(+0.36%) |
Sep 10, 2012 | 14.02 | 14.02 | 13.92 | 13.93 | 6,157 | -0.09(-0.64%) |
Sep 07, 2012 | 13.81 | 14.03 | 13.81 | 14.02 | 24,270 | +0.06(+0.43%) |
Sep 06, 2012 | 14.09 | 14.09 | 13.95 | 13.96 | 12,500 | -0.09(-0.64%) |
Sep 05, 2012 | 14.08 | 14.08 | 13.95 | 14.05 | 8,106 | +0.07(+0.47%) |
Sep 04, 2012 | 13.99 | 14.04 | 13.97 | 13.98 | 13,755 | -0.06(-0.40%) |
Aug 31, 2012 | 14.26 | 14.26 | 14.04 | 14.04 | 13,129 | -0.14(-0.99%) |
Aug 30, 2012 | 14.18 | 14.18 | 14.03 | 14.18 | 12,689 | +0.04(+0.28%) |
Aug 29, 2012 | 14.11 | 14.14 | 14.01 | 14.14 | 15,330 | +0.25(+1.80%) |
Aug 27, 2012 | 13.95 | 14.05 | 13.88 | 13.89 | 24,281 | -0.07(-0.50%) |
Aug 24, 2012 | 14.02 | 14.02 | 13.96 | 13.96 | 7,333 | +0.01(+0.07%) |
Aug 23, 2012 | 13.84 | 14.00 | 13.84 | 13.95 | 24,250 | +0.06(+0.44%) |
Aug 22, 2012 | 13.90 | 13.91 | 13.81 | 13.89 | 22,711 | -0.06(-0.44%) |
Aug 21, 2012 | 14.05 | 14.11 | 13.95 | 13.95 | 16,660 | -0.13(-0.92%) |
Aug 20, 2012 | 14.42 | 14.42 | 14.00 | 14.08 | 32,886 | -0.29(-2.02%) |
Aug 17, 2012 | 14.14 | 14.37 | 14.14 | 14.37 | 11,374 | +0.15(+1.05%) |
Aug 16, 2012 | 14.44 | 14.44 | 14.04 | 14.22 | 24,583 | -0.15(-1.04%) |
Aug 15, 2012 | 14.37 | 14.37 | 14.17 | 14.37 | 10,110 | +0.07(+0.49%) |
Aug 14, 2012 | 14.24 | 14.32 | 14.24 | 14.30 | 6,591 | +0.10(+0.70%) |
Aug 13, 2012 | 14.37 | 14.37 | 14.10 | 14.20 | 17,452 | -0.13(-0.91%) |
Aug 10, 2012 | 14.28 | 14.34 | 14.20 | 14.33 | 16,908 | +0.06(+0.42%) |
Aug 09, 2012 | 14.29 | 14.31 | 14.22 | 14.27 | 7,164 | -0.01(-0.07%) |
Aug 08, 2012 | 14.34 | 14.34 | 14.27 | 14.28 | 16,753 | -0.10(-0.66%) |
Aug 07, 2012 | 14.32 | 14.39 | 14.28 | 14.38 | 12,705 | +0.11(+0.74%) |
Aug 06, 2012 | 14.21 | 14.32 | 14.21 | 14.27 | 7,027 | +0.01(+0.07%) |
Aug 03, 2012 | 14.26 | 14.34 | 14.26 | 14.26 | 6,023 | +0.00(+0.00%) |
Aug 02, 2012 | 14.39 | 14.39 | 14.26 | 14.26 | 9,358 | -0.04(-0.28%) |
Aug 01, 2012 | 14.42 | 14.42 | 14.30 | 14.30 | 19,509 | -0.12(-0.83%) |
Jul 31, 2012 | 14.42 | 14.42 | 14.41 | 14.42 | 17,108 | +0.03(+0.21%) |
Jul 30, 2012 | 14.45 | 14.45 | 14.39 | 14.39 | 7,540 | -0.01(-0.07%) |
Jul 27, 2012 | 14.44 | 14.44 | 14.35 | 14.40 | 14,464 | +0.10(+0.70%) |
Jul 26, 2012 | 14.26 | 14.30 | 14.25 | 14.30 | 10,272 | +0.12(+0.85%) |
Jul 25, 2012 | 14.16 | 14.18 | 14.09 | 14.18 | 5,866 | +0.11(+0.78%) |
Jul 24, 2012 | 14.10 | 14.10 | 14.06 | 14.07 | 10,471 | +0.03(+0.21%) |
Jul 23, 2012 | 14.02 | 14.05 | 13.98 | 14.04 | 6,680 | +0.09(+0.62%) |
Jul 20, 2012 | 13.91 | 13.99 | 13.87 | 13.95 | 10,732 | +0.03(+0.19%) |
Jul 19, 2012 | 14.09 | 14.09 | 13.90 | 13.93 | 26,242 | -0.08(-0.60%) |
Jul 18, 2012 | 14.05 | 14.09 | 14.00 | 14.01 | 8,979 | +0.04(+0.29%) |
Jul 17, 2012 | 14.09 | 14.09 | 13.97 | 13.97 | 10,447 | -0.01(-0.07%) |
Jul 16, 2012 | 14.08 | 14.08 | 13.98 | 13.98 | 10,832 | -0.01(-0.07%) |
Jul 13, 2012 | 14.04 | 14.06 | 13.81 | 13.99 | 14,800 | +0.05(+0.38%) |
Jul 12, 2012 | 14.03 | 14.05 | 13.94 | 13.94 | 11,567 | -0.09(-0.66%) |
Jul 11, 2012 | 14.05 | 14.05 | 13.96 | 14.03 | 7,607 | +0.07(+0.50%) |
Jul 10, 2012 | 14.01 | 14.07 | 13.96 | 13.96 | 10,793 | -0.01(-0.07%) |
Jul 09, 2012 | 13.97 | 14.01 | 13.95 | 13.97 | 7,224 | +0.10(+0.72%) |
Jul 06, 2012 | 13.95 | 14.00 | 13.82 | 13.87 | 16,516 | -0.12(-0.86%) |
Jul 05, 2012 | 13.95 | 14.04 | 13.95 | 13.99 | 5,173 | +0.04(+0.29%) |
Jul 03, 2012 | 13.90 | 13.95 | 13.90 | 13.95 | 6,398 | +0.00(+0.00%) |