Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.08 | 15.25 | 14.45 | 14.59 | 2,206,405 | -0.47(-3.12%) |
Sep 27, 2012 | 15.34 | 15.40 | 15.04 | 15.06 | 703,244 | -0.17(-1.15%) |
Sep 26, 2012 | 15.39 | 15.47 | 15.06 | 15.23 | 1,491,328 | -0.19(-1.23%) |
Sep 25, 2012 | 14.99 | 15.48 | 14.93 | 15.42 | 2,635,141 | +0.57(+3.83%) |
Sep 24, 2012 | 14.69 | 15.01 | 14.50 | 14.85 | 797,640 | +0.21(+1.45%) |
Sep 21, 2012 | 14.59 | 14.75 | 14.53 | 14.64 | 875,858 | +0.06(+0.42%) |
Sep 20, 2012 | 14.48 | 14.62 | 14.41 | 14.58 | 837,915 | -0.05(-0.36%) |
Sep 19, 2012 | 14.87 | 14.87 | 14.62 | 14.63 | 492,876 | -0.20(-1.38%) |
Sep 18, 2012 | 14.62 | 15.10 | 14.62 | 14.84 | 554,277 | +0.17(+1.14%) |
Sep 17, 2012 | 14.93 | 14.93 | 14.63 | 14.67 | 360,712 | -0.27(-1.83%) |
Sep 14, 2012 | 14.85 | 15.27 | 14.80 | 14.94 | 896,972 | +0.16(+1.08%) |
Sep 13, 2012 | 14.68 | 14.83 | 14.59 | 14.78 | 574,135 | +0.06(+0.41%) |
Sep 12, 2012 | 14.50 | 14.76 | 14.49 | 14.72 | 559,913 | +0.27(+1.89%) |
Sep 11, 2012 | 14.27 | 14.53 | 14.18 | 14.45 | 721,355 | +0.23(+1.60%) |
Sep 10, 2012 | 14.21 | 14.25 | 14.09 | 14.22 | 742,759 | +0.01(+0.05%) |
Sep 07, 2012 | 14.27 | 14.27 | 14.09 | 14.21 | 721,215 | +0.02(+0.11%) |
Sep 06, 2012 | 14.19 | 14.37 | 14.11 | 14.20 | 596,812 | +0.08(+0.54%) |
Sep 05, 2012 | 13.98 | 14.20 | 13.81 | 14.12 | 443,198 | +0.11(+0.81%) |
Sep 04, 2012 | 14.16 | 14.23 | 13.89 | 14.01 | 1,134,190 | -0.14(-1.02%) |
Aug 31, 2012 | 14.09 | 14.24 | 13.81 | 14.15 | 1,131,029 | +0.20(+1.41%) |
Aug 30, 2012 | 13.97 | 14.17 | 13.65 | 13.96 | 4,108,637 | -0.69(-4.71%) |
Aug 29, 2012 | 14.67 | 14.70 | 14.58 | 14.65 | 226,744 | +0.08(+0.52%) |
Aug 27, 2012 | 14.87 | 14.93 | 14.53 | 14.57 | 649,937 | -0.27(-1.84%) |
Aug 24, 2012 | 14.75 | 14.93 | 14.72 | 14.84 | 540,548 | +0.07(+0.46%) |
Aug 23, 2012 | 14.88 | 14.90 | 14.70 | 14.78 | 307,652 | -0.11(-0.76%) |
Aug 22, 2012 | 14.92 | 15.04 | 14.87 | 14.89 | 693,156 | -0.13(-0.86%) |
Aug 21, 2012 | 14.91 | 15.11 | 14.88 | 15.02 | 572,920 | +0.14(+0.92%) |
Aug 20, 2012 | 14.70 | 15.00 | 14.56 | 14.88 | 455,117 | +0.17(+1.13%) |
Aug 17, 2012 | 14.81 | 14.83 | 14.71 | 14.71 | 200,801 | -0.08(-0.56%) |
Aug 16, 2012 | 14.63 | 14.88 | 14.53 | 14.80 | 352,549 | +0.20(+1.35%) |
Aug 15, 2012 | 14.64 | 14.75 | 14.41 | 14.60 | 631,754 | +0.15(+1.01%) |
Aug 14, 2012 | 14.60 | 14.68 | 14.29 | 14.46 | 893,499 | -0.02(-0.16%) |
Aug 13, 2012 | 14.39 | 14.52 | 14.30 | 14.48 | 454,474 | +0.04(+0.26%) |
Aug 10, 2012 | 14.25 | 14.55 | 14.25 | 14.44 | 775,724 | +0.14(+0.95%) |
Aug 09, 2012 | 14.26 | 14.46 | 14.15 | 14.30 | 461,040 | +0.09(+0.64%) |
Aug 08, 2012 | 14.22 | 14.34 | 14.09 | 14.21 | 1,231,918 | -0.08(-0.53%) |
Aug 07, 2012 | 14.35 | 14.48 | 14.17 | 14.29 | 1,337,416 | -0.03(-0.21%) |
Aug 06, 2012 | 14.30 | 14.46 | 14.24 | 14.32 | 1,340,926 | -0.02(-0.10%) |
Aug 03, 2012 | 14.32 | 14.46 | 14.07 | 14.33 | 3,104,714 | +0.01(+0.05%) |
Aug 02, 2012 | 15.00 | 15.11 | 13.42 | 14.33 | 5,048,220 | -1.03(-6.68%) |
Aug 01, 2012 | 15.95 | 16.05 | 15.32 | 15.35 | 846,505 | -0.53(-3.32%) |
Jul 31, 2012 | 16.07 | 16.20 | 15.81 | 15.88 | 726,051 | -0.22(-1.36%) |
Jul 30, 2012 | 16.30 | 16.43 | 16.04 | 16.10 | 449,896 | -0.22(-1.34%) |
Jul 27, 2012 | 15.89 | 16.53 | 15.82 | 16.32 | 987,447 | +0.44(+2.75%) |
Jul 26, 2012 | 15.80 | 15.98 | 15.74 | 15.88 | 357,210 | +0.26(+1.69%) |
Jul 25, 2012 | 15.30 | 15.75 | 15.28 | 15.62 | 451,296 | +0.38(+2.52%) |
Jul 24, 2012 | 15.46 | 15.56 | 15.22 | 15.23 | 453,452 | -0.21(-1.37%) |
Jul 23, 2012 | 15.26 | 15.44 | 15.09 | 15.44 | 782,239 | -0.10(-0.63%) |
Jul 20, 2012 | 15.65 | 15.82 | 15.34 | 15.54 | 416,234 | -0.26(-1.62%) |
Jul 19, 2012 | 15.88 | 15.92 | 15.72 | 15.80 | 342,452 | -0.05(-0.33%) |
Jul 18, 2012 | 15.83 | 16.00 | 15.78 | 15.85 | 437,208 | +0.02(+0.14%) |
Jul 17, 2012 | 15.98 | 16.01 | 15.74 | 15.83 | 437,687 | -0.11(-0.71%) |
Jul 16, 2012 | 16.28 | 16.30 | 15.86 | 15.94 | 392,406 | -0.31(-1.90%) |
Jul 13, 2012 | 16.28 | 16.40 | 16.22 | 16.25 | 248,827 | +0.01(+0.05%) |
Jul 12, 2012 | 16.08 | 16.33 | 16.06 | 16.24 | 420,407 | +0.07(+0.42%) |
Jul 11, 2012 | 16.06 | 16.23 | 15.93 | 16.17 | 457,852 | +0.07(+0.42%) |
Jul 10, 2012 | 16.32 | 16.48 | 16.04 | 16.11 | 414,064 | -0.13(-0.79%) |
Jul 09, 2012 | 16.23 | 16.29 | 16.14 | 16.23 | 357,656 | -0.03(-0.19%) |
Jul 06, 2012 | 16.37 | 16.49 | 16.17 | 16.26 | 416,613 | -0.24(-1.46%) |
Jul 05, 2012 | 16.47 | 16.57 | 16.16 | 16.50 | 617,938 | -0.05(-0.32%) |
Jul 03, 2012 | 16.52 | 16.90 | 16.29 | 16.56 | 257,676 | +0.13(+0.78%) |