Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.69 | 14.81 | 14.60 | 14.73 | 488,989 | +0.00(+0.00%) |
Sep 27, 2012 | 14.66 | 14.75 | 14.57 | 14.73 | 666,146 | +0.06(+0.40%) |
Sep 26, 2012 | 14.66 | 15.01 | 14.35 | 14.67 | 2,691,817 | -0.81(-5.26%) |
Sep 25, 2012 | 15.79 | 15.88 | 15.43 | 15.48 | 611,857 | -0.23(-1.50%) |
Sep 24, 2012 | 15.89 | 15.95 | 15.62 | 15.72 | 1,439,180 | -0.23(-1.45%) |
Sep 21, 2012 | 16.11 | 16.13 | 15.93 | 15.95 | 419,596 | +0.03(+0.17%) |
Sep 20, 2012 | 15.77 | 15.99 | 15.76 | 15.92 | 127,792 | +0.05(+0.34%) |
Sep 19, 2012 | 16.04 | 16.12 | 15.79 | 15.87 | 1,113,122 | -0.18(-1.10%) |
Sep 18, 2012 | 16.06 | 16.12 | 15.99 | 16.04 | 352,335 | -0.04(-0.23%) |
Sep 17, 2012 | 16.16 | 16.16 | 15.97 | 16.08 | 194,495 | -0.10(-0.61%) |
Sep 14, 2012 | 16.00 | 16.22 | 15.95 | 16.18 | 235,540 | +0.24(+1.53%) |
Sep 13, 2012 | 15.87 | 16.19 | 15.74 | 15.93 | 242,138 | +0.04(+0.23%) |
Sep 12, 2012 | 15.93 | 16.03 | 15.78 | 15.90 | 166,148 | -0.06(-0.37%) |
Sep 11, 2012 | 15.77 | 16.00 | 15.77 | 15.96 | 209,204 | +0.22(+1.38%) |
Sep 10, 2012 | 15.75 | 15.94 | 15.73 | 15.74 | 366,044 | -0.07(-0.43%) |
Sep 07, 2012 | 15.80 | 15.88 | 15.64 | 15.81 | 175,986 | +0.09(+0.55%) |
Sep 06, 2012 | 15.59 | 15.75 | 15.37 | 15.72 | 297,042 | +0.28(+1.82%) |
Sep 05, 2012 | 15.67 | 15.67 | 15.42 | 15.44 | 315,872 | -0.17(-1.10%) |
Sep 04, 2012 | 15.62 | 15.69 | 15.31 | 15.61 | 203,547 | +0.00(+0.03%) |
Aug 31, 2012 | 15.65 | 15.65 | 15.40 | 15.61 | 170,009 | +0.10(+0.64%) |
Aug 30, 2012 | 15.55 | 15.58 | 15.44 | 15.51 | 467,127 | -0.09(-0.61%) |
Aug 29, 2012 | 15.56 | 15.63 | 15.43 | 15.60 | 168,387 | +0.16(+1.05%) |
Aug 27, 2012 | 15.58 | 15.61 | 15.37 | 15.44 | 273,879 | -0.09(-0.58%) |
Aug 24, 2012 | 15.49 | 15.65 | 15.46 | 15.53 | 158,561 | -0.01(-0.06%) |
Aug 23, 2012 | 15.65 | 15.65 | 15.46 | 15.54 | 217,984 | -0.14(-0.86%) |
Aug 22, 2012 | 15.92 | 15.97 | 15.63 | 15.68 | 195,937 | -0.24(-1.53%) |
Aug 21, 2012 | 15.93 | 16.10 | 15.84 | 15.92 | 2,008,367 | +0.05(+0.28%) |
Aug 20, 2012 | 15.79 | 15.91 | 15.68 | 15.88 | 238,661 | +0.06(+0.37%) |
Aug 17, 2012 | 15.76 | 15.99 | 15.76 | 15.82 | 345,570 | +0.07(+0.43%) |
Aug 16, 2012 | 15.60 | 15.84 | 15.34 | 15.75 | 280,736 | +0.16(+1.01%) |
Aug 15, 2012 | 15.45 | 15.62 | 15.45 | 15.59 | 220,147 | +0.11(+0.73%) |
Aug 14, 2012 | 15.63 | 15.70 | 15.33 | 15.48 | 381,343 | +0.05(+0.29%) |
Aug 13, 2012 | 15.38 | 15.44 | 15.26 | 15.43 | 279,809 | +0.01(+0.09%) |
Aug 10, 2012 | 15.57 | 15.57 | 15.35 | 15.42 | 299,756 | -0.19(-1.19%) |
Aug 09, 2012 | 15.63 | 15.79 | 15.53 | 15.60 | 268,428 | -0.00(-0.03%) |
Aug 08, 2012 | 15.46 | 15.71 | 15.39 | 15.61 | 612,824 | +0.15(+0.99%) |
Aug 07, 2012 | 15.35 | 15.59 | 15.34 | 15.46 | 489,126 | +0.19(+1.24%) |
Aug 06, 2012 | 15.21 | 15.50 | 15.21 | 15.27 | 353,932 | +0.05(+0.36%) |
Aug 03, 2012 | 15.04 | 15.34 | 15.04 | 15.21 | 346,176 | +0.35(+2.34%) |
Aug 02, 2012 | 14.87 | 15.10 | 14.73 | 14.86 | 306,178 | -0.13(-0.87%) |
Aug 01, 2012 | 15.36 | 15.46 | 14.98 | 14.99 | 613,300 | -0.30(-1.95%) |
Jul 31, 2012 | 15.50 | 15.62 | 15.21 | 15.29 | 264,351 | -0.23(-1.46%) |
Jul 30, 2012 | 15.43 | 15.64 | 15.37 | 15.52 | 347,331 | +0.13(+0.82%) |
Jul 27, 2012 | 15.22 | 15.54 | 15.22 | 15.39 | 409,371 | +0.18(+1.16%) |
Jul 26, 2012 | 15.08 | 15.26 | 14.82 | 15.22 | 648,104 | +0.35(+2.37%) |
Jul 25, 2012 | 14.85 | 15.01 | 14.68 | 14.86 | 307,975 | +0.12(+0.83%) |
Jul 24, 2012 | 15.02 | 15.02 | 14.65 | 14.74 | 275,177 | -0.25(-1.66%) |
Jul 23, 2012 | 14.88 | 15.06 | 14.81 | 14.99 | 172,805 | -0.19(-1.25%) |
Jul 20, 2012 | 15.32 | 15.32 | 15.13 | 15.18 | 294,814 | -0.24(-1.58%) |
Jul 19, 2012 | 15.53 | 15.60 | 15.35 | 15.42 | 205,306 | -0.06(-0.41%) |
Jul 18, 2012 | 15.24 | 15.53 | 15.20 | 15.49 | 333,768 | +0.24(+1.57%) |
Jul 17, 2012 | 15.34 | 15.41 | 15.08 | 15.25 | 181,811 | -0.04(-0.27%) |
Jul 16, 2012 | 15.47 | 15.47 | 15.18 | 15.29 | 257,807 | -0.24(-1.54%) |
Jul 13, 2012 | 15.42 | 15.60 | 15.40 | 15.53 | 153,648 | +0.14(+0.88%) |
Jul 12, 2012 | 15.29 | 15.48 | 15.13 | 15.39 | 318,892 | -0.06(-0.38%) |
Jul 11, 2012 | 15.55 | 15.55 | 15.32 | 15.45 | 208,896 | -0.07(-0.44%) |
Jul 10, 2012 | 15.87 | 15.94 | 15.40 | 15.52 | 390,148 | -0.18(-1.12%) |
Jul 09, 2012 | 15.55 | 15.75 | 15.34 | 15.70 | 690,982 | +0.14(+0.93%) |
Jul 06, 2012 | 15.70 | 15.70 | 15.44 | 15.55 | 425,558 | -0.27(-1.71%) |
Jul 05, 2012 | 15.73 | 16.04 | 15.58 | 15.82 | 376,054 | +0.02(+0.14%) |
Jul 03, 2012 | 15.60 | 15.80 | 15.53 | 15.80 | 152,537 | +0.23(+1.48%) |