Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.96 | 15.29 | 14.95 | 15.25 | 307,466 | +0.23(+1.53%) |
Sep 27, 2012 | 14.99 | 15.07 | 14.99 | 15.02 | 73,910 | +0.01(+0.07%) |
Sep 26, 2012 | 14.88 | 15.02 | 14.88 | 15.01 | 65,362 | +0.08(+0.54%) |
Sep 25, 2012 | 14.89 | 15.00 | 14.89 | 14.93 | 88,597 | -0.03(-0.20%) |
Sep 24, 2012 | 14.95 | 14.96 | 14.72 | 14.96 | 117,647 | +0.03(+0.20%) |
Sep 21, 2012 | 14.96 | 14.96 | 14.85 | 14.93 | 49,440 | +0.03(+0.20%) |
Sep 20, 2012 | 14.95 | 14.98 | 14.84 | 14.90 | 55,767 | -0.02(-0.13%) |
Sep 19, 2012 | 14.88 | 14.97 | 14.85 | 14.92 | 39,999 | +0.04(+0.27%) |
Sep 18, 2012 | 14.84 | 14.88 | 14.75 | 14.88 | 39,832 | +0.07(+0.47%) |
Sep 17, 2012 | 14.74 | 14.81 | 14.71 | 14.81 | 38,113 | +0.02(+0.14%) |
Sep 14, 2012 | 14.70 | 14.79 | 14.64 | 14.79 | 43,115 | +0.12(+0.82%) |
Sep 13, 2012 | 14.67 | 14.69 | 14.61 | 14.67 | 35,836 | -0.03(-0.20%) |
Sep 12, 2012 | 14.77 | 14.78 | 14.68 | 14.70 | 52,541 | -0.01(-0.07%) |
Sep 11, 2012 | 14.65 | 14.72 | 14.64 | 14.71 | 52,182 | +0.06(+0.41%) |
Sep 10, 2012 | 14.67 | 14.69 | 14.64 | 14.65 | 39,627 | -0.14(-0.95%) |
Sep 07, 2012 | 14.83 | 14.85 | 14.73 | 14.79 | 43,969 | -0.11(-0.74%) |
Sep 06, 2012 | 14.91 | 14.91 | 14.76 | 14.90 | 57,377 | -0.04(-0.27%) |
Sep 05, 2012 | 14.79 | 14.94 | 14.70 | 14.94 | 88,078 | +0.04(+0.27%) |
Sep 04, 2012 | 14.92 | 14.92 | 14.74 | 14.90 | 42,337 | +0.03(+0.20%) |
Aug 31, 2012 | 14.70 | 14.87 | 14.62 | 14.87 | 47,627 | +0.12(+0.81%) |
Aug 30, 2012 | 14.67 | 14.75 | 14.62 | 14.75 | 44,549 | +0.01(+0.07%) |
Aug 29, 2012 | 14.63 | 14.75 | 14.62 | 14.74 | 55,824 | +0.03(+0.21%) |
Aug 27, 2012 | 14.53 | 14.71 | 14.52 | 14.71 | 45,458 | +0.17(+1.16%) |
Aug 24, 2012 | 14.59 | 14.65 | 14.49 | 14.54 | 65,585 | -0.16(-1.09%) |
Aug 23, 2012 | 14.95 | 14.96 | 14.61 | 14.70 | 51,475 | -0.10(-0.68%) |
Aug 22, 2012 | 14.97 | 15.01 | 14.75 | 14.80 | 42,884 | -0.12(-0.80%) |
Aug 21, 2012 | 15.02 | 15.06 | 14.90 | 14.92 | 97,338 | -0.03(-0.20%) |
Aug 20, 2012 | 14.91 | 14.95 | 14.85 | 14.95 | 26,460 | +0.08(+0.54%) |
Aug 17, 2012 | 14.82 | 14.87 | 14.78 | 14.87 | 34,065 | +0.12(+0.81%) |
Aug 16, 2012 | 14.85 | 14.85 | 14.63 | 14.75 | 39,622 | +0.05(+0.34%) |
Aug 15, 2012 | 14.70 | 14.75 | 14.62 | 14.70 | 35,626 | +0.10(+0.68%) |
Aug 14, 2012 | 14.84 | 14.92 | 14.56 | 14.60 | 56,751 | -0.17(-1.15%) |
Aug 13, 2012 | 14.79 | 14.81 | 14.68 | 14.77 | 51,611 | -0.16(-1.07%) |
Aug 10, 2012 | 15.03 | 15.04 | 14.89 | 14.93 | 46,577 | -0.10(-0.67%) |
Aug 09, 2012 | 14.82 | 15.03 | 14.77 | 15.03 | 77,472 | +0.25(+1.69%) |
Aug 08, 2012 | 14.67 | 14.83 | 14.67 | 14.78 | 41,508 | +0.07(+0.48%) |
Aug 07, 2012 | 14.72 | 14.77 | 14.61 | 14.71 | 42,980 | -0.08(-0.54%) |
Aug 06, 2012 | 14.64 | 14.79 | 14.62 | 14.79 | 53,569 | +0.19(+1.30%) |
Aug 03, 2012 | 14.55 | 14.60 | 14.53 | 14.60 | 29,825 | +0.09(+0.62%) |
Aug 02, 2012 | 14.41 | 14.51 | 14.41 | 14.51 | 33,610 | +0.04(+0.28%) |
Aug 01, 2012 | 14.41 | 14.47 | 14.34 | 14.47 | 47,147 | +0.12(+0.84%) |
Jul 31, 2012 | 14.30 | 14.38 | 14.28 | 14.35 | 43,234 | +0.10(+0.70%) |
Jul 30, 2012 | 14.39 | 14.44 | 14.24 | 14.25 | 61,461 | -0.21(-1.45%) |
Jul 27, 2012 | 14.44 | 14.51 | 14.44 | 14.46 | 49,980 | +0.03(+0.21%) |
Jul 26, 2012 | 14.50 | 14.54 | 14.40 | 14.43 | 33,400 | -0.01(-0.07%) |
Jul 25, 2012 | 14.48 | 14.48 | 14.37 | 14.44 | 39,753 | +0.00(+0.00%) |
Jul 24, 2012 | 14.59 | 14.62 | 14.14 | 14.44 | 66,227 | -0.13(-0.90%) |
Jul 23, 2012 | 14.49 | 14.59 | 14.27 | 14.57 | 42,531 | +0.07(+0.49%) |
Jul 20, 2012 | 14.43 | 14.50 | 14.37 | 14.50 | 27,874 | +0.07(+0.49%) |
Jul 19, 2012 | 14.38 | 14.43 | 14.29 | 14.43 | 49,449 | +0.01(+0.07%) |
Jul 18, 2012 | 14.33 | 14.42 | 14.31 | 14.42 | 34,495 | +0.03(+0.21%) |
Jul 17, 2012 | 14.47 | 14.47 | 14.35 | 14.39 | 31,776 | -0.04(-0.28%) |
Jul 16, 2012 | 14.34 | 14.43 | 14.30 | 14.43 | 19,589 | +0.09(+0.63%) |
Jul 13, 2012 | 14.33 | 14.34 | 14.25 | 14.34 | 34,815 | +0.07(+0.49%) |
Jul 12, 2012 | 14.19 | 14.27 | 14.13 | 14.27 | 51,686 | -0.17(-1.18%) |
Jul 11, 2012 | 14.40 | 14.47 | 14.39 | 14.44 | 52,726 | +0.04(+0.28%) |
Jul 10, 2012 | 14.40 | 14.42 | 14.35 | 14.40 | 36,912 | -0.02(-0.14%) |
Jul 09, 2012 | 14.32 | 14.42 | 14.24 | 14.42 | 32,351 | +0.10(+0.70%) |
Jul 06, 2012 | 14.16 | 14.32 | 14.11 | 14.32 | 39,375 | +0.16(+1.13%) |
Jul 05, 2012 | 14.16 | 14.16 | 14.11 | 14.16 | 31,285 | +0.00(+0.00%) |
Jul 03, 2012 | 14.08 | 14.16 | 13.99 | 14.16 | 47,600 | +0.03(+0.21%) |