Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.43 | 14.59 | 14.26 | 14.57 | 296,063 | +0.10(+0.72%) |
Sep 27, 2012 | 14.44 | 14.55 | 14.24 | 14.46 | 447,519 | +0.06(+0.39%) |
Sep 26, 2012 | 14.46 | 14.55 | 14.35 | 14.41 | 276,011 | -0.10(-0.66%) |
Sep 25, 2012 | 14.68 | 14.75 | 14.45 | 14.50 | 488,306 | -0.18(-1.24%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.49 | 14.68 | 339,410 | +0.11(+0.74%) |
Sep 21, 2012 | 14.70 | 14.73 | 14.57 | 14.58 | 943,631 | +0.06(+0.39%) |
Sep 20, 2012 | 14.52 | 14.68 | 14.40 | 14.52 | 433,605 | +0.09(+0.60%) |
Sep 19, 2012 | 14.55 | 14.61 | 14.18 | 14.43 | 372,510 | -0.06(-0.39%) |
Sep 18, 2012 | 14.65 | 14.68 | 14.42 | 14.49 | 269,637 | -0.12(-0.83%) |
Sep 17, 2012 | 14.69 | 14.73 | 14.55 | 14.61 | 341,280 | -0.09(-0.62%) |
Sep 14, 2012 | 14.37 | 14.78 | 14.25 | 14.70 | 390,934 | +0.41(+2.85%) |
Sep 13, 2012 | 14.08 | 14.41 | 13.96 | 14.29 | 542,151 | -0.06(-0.45%) |
Sep 12, 2012 | 14.09 | 14.43 | 14.06 | 14.36 | 383,519 | +0.29(+2.09%) |
Sep 11, 2012 | 13.92 | 14.11 | 13.86 | 14.07 | 312,416 | +0.08(+0.59%) |
Sep 10, 2012 | 13.98 | 14.01 | 13.87 | 13.98 | 293,936 | +0.00(+0.03%) |
Sep 07, 2012 | 14.02 | 14.11 | 13.88 | 13.98 | 281,099 | +0.00(+0.03%) |
Sep 06, 2012 | 13.92 | 14.02 | 13.78 | 13.97 | 322,620 | -0.02(-0.16%) |
Sep 05, 2012 | 14.03 | 14.08 | 13.90 | 14.00 | 223,798 | -0.01(-0.06%) |
Sep 04, 2012 | 14.03 | 14.05 | 13.88 | 14.00 | 264,445 | +0.00(+0.03%) |
Aug 31, 2012 | 13.97 | 14.03 | 13.81 | 14.00 | 254,830 | +0.10(+0.75%) |
Aug 30, 2012 | 14.00 | 14.00 | 13.86 | 13.90 | 301,017 | -0.12(-0.87%) |
Aug 29, 2012 | 13.94 | 14.04 | 13.73 | 14.02 | 257,893 | +0.26(+1.92%) |
Aug 27, 2012 | 13.61 | 13.80 | 13.58 | 13.75 | 233,111 | +0.10(+0.70%) |
Aug 24, 2012 | 13.67 | 13.68 | 13.47 | 13.66 | 224,069 | -0.02(-0.13%) |
Aug 23, 2012 | 13.71 | 13.72 | 13.52 | 13.68 | 213,235 | -0.05(-0.38%) |
Aug 22, 2012 | 13.69 | 13.78 | 13.57 | 13.73 | 290,649 | -0.05(-0.35%) |
Aug 21, 2012 | 13.75 | 13.77 | 13.55 | 13.77 | 302,026 | +0.12(+0.89%) |
Aug 20, 2012 | 13.59 | 13.75 | 13.58 | 13.65 | 410,171 | +0.05(+0.38%) |
Aug 17, 2012 | 13.52 | 13.64 | 13.45 | 13.60 | 249,119 | +0.07(+0.54%) |
Aug 16, 2012 | 13.48 | 13.55 | 13.40 | 13.53 | 286,932 | +0.03(+0.19%) |
Aug 15, 2012 | 13.36 | 13.58 | 13.21 | 13.50 | 348,092 | +0.08(+0.58%) |
Aug 14, 2012 | 13.40 | 13.47 | 13.35 | 13.42 | 448,639 | +0.11(+0.85%) |
Aug 13, 2012 | 13.27 | 13.35 | 13.19 | 13.31 | 286,473 | +0.03(+0.20%) |
Aug 10, 2012 | 13.46 | 13.50 | 13.26 | 13.29 | 346,306 | -0.19(-1.38%) |
Aug 09, 2012 | 13.45 | 13.57 | 13.30 | 13.47 | 248,701 | +0.03(+0.23%) |
Aug 08, 2012 | 13.51 | 13.55 | 13.30 | 13.44 | 265,952 | -0.14(-1.02%) |
Aug 07, 2012 | 13.64 | 13.68 | 13.54 | 13.58 | 469,840 | -0.06(-0.41%) |
Aug 06, 2012 | 13.58 | 13.64 | 13.36 | 13.64 | 563,124 | +0.07(+0.51%) |
Aug 03, 2012 | 13.55 | 13.58 | 13.40 | 13.57 | 536,010 | +0.16(+1.19%) |
Aug 02, 2012 | 13.26 | 13.53 | 13.03 | 13.41 | 468,711 | +0.26(+1.94%) |
Aug 01, 2012 | 13.28 | 13.52 | 12.99 | 13.15 | 877,279 | -0.09(-0.69%) |
Jul 31, 2012 | 13.26 | 13.29 | 13.03 | 13.24 | 416,344 | +0.03(+0.26%) |
Jul 30, 2012 | 13.23 | 13.35 | 13.01 | 13.21 | 445,515 | -0.06(-0.42%) |
Jul 27, 2012 | 13.19 | 13.31 | 13.04 | 13.26 | 553,829 | +0.07(+0.52%) |
Jul 26, 2012 | 13.37 | 13.37 | 12.96 | 13.20 | 397,691 | -0.03(-0.19%) |
Jul 25, 2012 | 13.20 | 13.31 | 12.82 | 13.22 | 320,636 | +0.04(+0.29%) |
Jul 24, 2012 | 13.31 | 13.32 | 13.08 | 13.18 | 275,560 | -0.09(-0.68%) |
Jul 23, 2012 | 13.19 | 13.38 | 13.17 | 13.27 | 303,315 | -0.09(-0.64%) |
Jul 20, 2012 | 13.23 | 13.36 | 13.17 | 13.36 | 549,529 | +0.12(+0.87%) |
Jul 19, 2012 | 13.21 | 13.28 | 13.16 | 13.24 | 501,249 | +0.09(+0.65%) |
Jul 18, 2012 | 13.22 | 13.27 | 13.06 | 13.16 | 470,567 | -0.07(-0.55%) |
Jul 17, 2012 | 13.25 | 13.25 | 13.13 | 13.23 | 348,764 | -0.02(-0.13%) |
Jul 16, 2012 | 13.13 | 13.32 | 13.02 | 13.25 | 405,702 | +0.12(+0.91%) |
Jul 13, 2012 | 13.09 | 13.19 | 12.94 | 13.13 | 236,475 | +0.09(+0.72%) |
Jul 12, 2012 | 12.98 | 13.09 | 12.85 | 13.03 | 231,978 | +0.00(+0.00%) |
Jul 11, 2012 | 12.91 | 13.09 | 12.75 | 13.03 | 501,615 | +0.14(+1.06%) |
Jul 10, 2012 | 13.06 | 13.07 | 12.81 | 12.90 | 240,665 | -0.14(-1.05%) |
Jul 09, 2012 | 12.60 | 13.10 | 12.57 | 13.03 | 442,931 | +0.39(+3.11%) |
Jul 06, 2012 | 12.38 | 12.64 | 12.38 | 12.64 | 243,725 | +0.15(+1.16%) |
Jul 05, 2012 | 12.38 | 12.53 | 12.29 | 12.50 | 373,998 | +0.06(+0.45%) |
Jul 03, 2012 | 12.46 | 12.48 | 12.30 | 12.44 | 296,759 | -0.04(-0.31%) |