Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.56 | 16.68 | 16.42 | 16.44 | 11,110 | -0.20(-1.20%) |
Sep 27, 2012 | 16.77 | 16.93 | 16.57 | 16.64 | 13,560 | -0.14(-0.81%) |
Sep 26, 2012 | 16.91 | 17.00 | 16.62 | 16.77 | 12,379 | -0.06(-0.33%) |
Sep 25, 2012 | 16.86 | 17.13 | 16.59 | 16.83 | 35,257 | +0.07(+0.43%) |
Sep 24, 2012 | 15.67 | 16.76 | 15.67 | 16.76 | 29,748 | +0.95(+6.02%) |
Sep 21, 2012 | 15.33 | 15.92 | 15.14 | 15.81 | 56,358 | +0.65(+4.27%) |
Sep 20, 2012 | 15.16 | 15.28 | 15.13 | 15.16 | 14,544 | -0.04(-0.26%) |
Sep 19, 2012 | 15.40 | 15.40 | 15.16 | 15.20 | 19,744 | -0.14(-0.94%) |
Sep 18, 2012 | 15.37 | 15.66 | 15.21 | 15.34 | 25,906 | -0.14(-0.88%) |
Sep 17, 2012 | 15.87 | 16.00 | 15.21 | 15.48 | 36,640 | -0.52(-3.25%) |
Sep 14, 2012 | 16.07 | 16.15 | 15.83 | 16.00 | 28,933 | -0.02(-0.10%) |
Sep 13, 2012 | 16.16 | 16.31 | 15.93 | 16.01 | 30,417 | -0.18(-1.09%) |
Sep 12, 2012 | 16.52 | 16.52 | 16.17 | 16.19 | 18,140 | -0.29(-1.75%) |
Sep 11, 2012 | 16.28 | 16.57 | 16.00 | 16.48 | 17,327 | +0.18(+1.08%) |
Sep 10, 2012 | 16.21 | 16.41 | 16.19 | 16.30 | 26,775 | +0.14(+0.89%) |
Sep 07, 2012 | 16.05 | 16.16 | 16.05 | 16.16 | 8,071 | +0.03(+0.20%) |
Sep 06, 2012 | 16.37 | 16.51 | 15.85 | 16.13 | 26,829 | -0.20(-1.22%) |
Sep 05, 2012 | 16.29 | 16.40 | 16.01 | 16.33 | 16,820 | +0.14(+0.89%) |
Sep 04, 2012 | 15.97 | 16.21 | 15.93 | 16.18 | 13,427 | +0.21(+1.30%) |
Aug 31, 2012 | 16.02 | 16.02 | 15.76 | 15.97 | 19,009 | +0.06(+0.35%) |
Aug 30, 2012 | 15.98 | 16.01 | 15.89 | 15.92 | 7,806 | -0.23(-1.44%) |
Aug 29, 2012 | 15.84 | 16.32 | 15.74 | 16.15 | 16,507 | +0.95(+6.26%) |
Aug 27, 2012 | 15.27 | 15.48 | 15.13 | 15.20 | 11,752 | -0.07(-0.47%) |
Aug 24, 2012 | 14.52 | 15.32 | 14.40 | 15.27 | 30,776 | +0.71(+4.91%) |
Aug 23, 2012 | 15.17 | 15.17 | 14.45 | 14.55 | 30,911 | -0.58(-3.83%) |
Aug 22, 2012 | 15.85 | 15.85 | 15.10 | 15.13 | 33,009 | -0.68(-4.32%) |
Aug 21, 2012 | 16.30 | 16.35 | 15.76 | 15.82 | 16,610 | -0.49(-3.02%) |
Aug 20, 2012 | 16.17 | 16.40 | 16.03 | 16.31 | 19,113 | +0.13(+0.83%) |
Aug 17, 2012 | 15.80 | 16.17 | 15.68 | 16.17 | 14,636 | +0.31(+1.95%) |
Aug 16, 2012 | 15.55 | 15.86 | 15.52 | 15.86 | 14,081 | +0.37(+2.41%) |
Aug 15, 2012 | 15.16 | 15.52 | 15.16 | 15.49 | 11,637 | +0.25(+1.61%) |
Aug 14, 2012 | 15.29 | 15.56 | 15.13 | 15.25 | 8,838 | +0.02(+0.10%) |
Aug 13, 2012 | 15.10 | 15.24 | 15.08 | 15.23 | 17,715 | +0.13(+0.84%) |
Aug 10, 2012 | 15.11 | 15.16 | 15.10 | 15.10 | 10,268 | -0.03(-0.21%) |
Aug 09, 2012 | 15.19 | 15.27 | 15.08 | 15.13 | 12,223 | -0.01(-0.05%) |
Aug 08, 2012 | 15.17 | 15.25 | 14.92 | 15.14 | 7,775 | +0.02(+0.11%) |
Aug 07, 2012 | 14.71 | 15.22 | 14.71 | 15.13 | 20,903 | +0.45(+3.08%) |
Aug 06, 2012 | 14.73 | 14.89 | 14.52 | 14.67 | 24,375 | -0.10(-0.70%) |
Aug 03, 2012 | 14.61 | 15.00 | 14.61 | 14.78 | 21,374 | +0.31(+2.14%) |
Aug 02, 2012 | 14.42 | 14.68 | 14.42 | 14.47 | 26,241 | +0.11(+0.77%) |
Aug 01, 2012 | 14.88 | 14.96 | 14.36 | 14.36 | 32,199 | -0.52(-3.47%) |
Jul 31, 2012 | 14.64 | 15.02 | 14.34 | 14.87 | 32,942 | +0.15(+1.02%) |
Jul 30, 2012 | 15.07 | 15.15 | 14.68 | 14.72 | 10,589 | -0.31(-2.06%) |
Jul 27, 2012 | 14.33 | 15.08 | 14.17 | 15.03 | 36,309 | +0.70(+4.87%) |
Jul 26, 2012 | 14.86 | 14.95 | 14.25 | 14.33 | 35,000 | -0.40(-2.69%) |
Jul 25, 2012 | 15.02 | 15.13 | 14.71 | 14.73 | 39,974 | -0.15(-1.01%) |
Jul 24, 2012 | 15.28 | 15.40 | 14.69 | 14.88 | 21,234 | -0.31(-2.04%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.19 | 15.19 | 10,191 | -0.38(-2.45%) |
Jul 20, 2012 | 15.85 | 15.86 | 15.50 | 15.57 | 14,268 | -0.40(-2.53%) |
Jul 19, 2012 | 16.32 | 16.33 | 15.98 | 15.98 | 10,569 | -0.36(-2.19%) |
Jul 18, 2012 | 16.27 | 16.37 | 16.12 | 16.33 | 14,110 | +0.06(+0.34%) |
Jul 17, 2012 | 16.39 | 16.44 | 16.05 | 16.28 | 10,255 | +0.04(+0.24%) |
Jul 16, 2012 | 16.60 | 16.60 | 16.13 | 16.24 | 17,866 | -0.48(-2.90%) |
Jul 13, 2012 | 16.63 | 16.75 | 16.41 | 16.72 | 28,838 | +0.18(+1.10%) |
Jul 12, 2012 | 16.25 | 16.66 | 16.03 | 16.54 | 17,046 | +0.13(+0.77%) |
Jul 11, 2012 | 16.40 | 16.47 | 16.25 | 16.41 | 15,508 | -0.02(-0.10%) |
Jul 10, 2012 | 16.54 | 16.57 | 16.27 | 16.43 | 23,894 | +0.04(+0.24%) |
Jul 09, 2012 | 16.52 | 16.67 | 16.31 | 16.39 | 30,106 | -0.07(-0.43%) |
Jul 06, 2012 | 16.32 | 16.61 | 16.28 | 16.46 | 33,026 | -0.02(-0.10%) |
Jul 05, 2012 | 16.62 | 16.69 | 16.41 | 16.48 | 16,441 | -0.11(-0.67%) |
Jul 03, 2012 | 16.43 | 16.61 | 16.40 | 16.59 | 31,170 | +0.09(+0.53%) |