Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.00 | 15.00 | 14.78 | 14.92 | 23,915 | -0.11(-0.73%) |
Sep 27, 2012 | 14.90 | 15.03 | 14.86 | 15.03 | 12,294 | +0.47(+3.23%) |
Sep 26, 2012 | 14.60 | 14.67 | 14.49 | 14.56 | 38,822 | -0.17(-1.15%) |
Sep 25, 2012 | 14.82 | 14.85 | 14.62 | 14.73 | 204,323 | -0.20(-1.34%) |
Sep 24, 2012 | 14.83 | 15.05 | 14.80 | 14.93 | 146,496 | +0.17(+1.15%) |
Sep 21, 2012 | 14.80 | 14.84 | 14.72 | 14.76 | 19,967 | +0.01(+0.07%) |
Sep 20, 2012 | 14.53 | 14.75 | 14.53 | 14.75 | 15,983 | -0.10(-0.67%) |
Sep 19, 2012 | 14.89 | 14.90 | 14.82 | 14.85 | 27,271 | -0.15(-1.00%) |
Sep 18, 2012 | 15.00 | 15.00 | 14.93 | 15.00 | 20,260 | +0.05(+0.33%) |
Sep 17, 2012 | 15.00 | 15.03 | 14.93 | 14.95 | 21,258 | -0.20(-1.32%) |
Sep 14, 2012 | 15.17 | 15.24 | 14.93 | 15.15 | 24,315 | +0.22(+1.47%) |
Sep 13, 2012 | 14.57 | 14.93 | 14.52 | 14.93 | 69,747 | +0.34(+2.33%) |
Sep 12, 2012 | 14.64 | 14.68 | 14.50 | 14.59 | 23,915 | +0.29(+2.03%) |
Sep 11, 2012 | 14.30 | 14.36 | 14.25 | 14.30 | 89,590 | -0.36(-2.46%) |
Sep 10, 2012 | 14.66 | 14.70 | 14.57 | 14.66 | 445,448 | -0.05(-0.34%) |
Sep 07, 2012 | 14.56 | 14.71 | 14.49 | 14.71 | 3,747,790 | +0.85(+6.13%) |
Sep 06, 2012 | 13.69 | 13.87 | 13.65 | 13.86 | 30,165 | +0.32(+2.36%) |
Sep 05, 2012 | 13.57 | 13.57 | 13.46 | 13.54 | 11,999 | +0.08(+0.59%) |
Sep 04, 2012 | 13.95 | 13.95 | 13.39 | 13.46 | 11,246 | -0.43(-3.10%) |
Aug 31, 2012 | 13.75 | 13.91 | 13.75 | 13.89 | 16,535 | +0.16(+1.17%) |
Aug 30, 2012 | 13.73 | 13.77 | 13.70 | 13.73 | 9,523 | -0.28(-2.00%) |
Aug 29, 2012 | 13.99 | 14.02 | 13.85 | 14.01 | 15,381 | +0.05(+0.36%) |
Aug 27, 2012 | 13.88 | 14.03 | 13.86 | 13.96 | 24,771 | +0.10(+0.72%) |
Aug 24, 2012 | 13.65 | 13.86 | 13.65 | 13.86 | 19,743 | +0.08(+0.58%) |
Aug 23, 2012 | 13.88 | 13.88 | 13.65 | 13.78 | 13,950 | -0.09(-0.65%) |
Aug 22, 2012 | 13.82 | 13.95 | 13.80 | 13.87 | 18,705 | -0.16(-1.14%) |
Aug 21, 2012 | 14.10 | 14.15 | 13.95 | 14.03 | 7,523 | -0.17(-1.20%) |
Aug 20, 2012 | 14.10 | 14.20 | 14.10 | 14.20 | 15,524 | +0.17(+1.21%) |
Aug 17, 2012 | 14.18 | 14.18 | 13.95 | 14.03 | 8,975 | -0.14(-0.99%) |
Aug 16, 2012 | 14.03 | 14.17 | 14.03 | 14.17 | 14,232 | +0.02(+0.14%) |
Aug 15, 2012 | 14.02 | 14.15 | 14.02 | 14.15 | 18,127 | +0.11(+0.78%) |
Aug 14, 2012 | 14.11 | 14.11 | 13.99 | 14.04 | 10,422 | +0.00(+0.00%) |
Aug 13, 2012 | 13.87 | 14.04 | 13.87 | 14.04 | 10,219 | +0.15(+1.08%) |
Aug 11, 2012 | 13.72 | 13.89 | 13.72 | 13.89 | 16,283 | +0.00(+0.00%) |
Aug 10, 2012 | 13.72 | 13.89 | 13.72 | 13.89 | 16,283 | +0.06(+0.43%) |
Aug 09, 2012 | 13.72 | 13.90 | 13.72 | 13.83 | 23,093 | -0.06(-0.43%) |
Aug 08, 2012 | 13.75 | 13.95 | 13.75 | 13.89 | 7,836 | -0.06(-0.43%) |
Aug 07, 2012 | 14.00 | 14.04 | 13.91 | 13.95 | 13,740 | -0.06(-0.43%) |
Aug 06, 2012 | 14.05 | 14.08 | 14.01 | 14.01 | 12,390 | -0.08(-0.57%) |
Aug 03, 2012 | 14.03 | 14.09 | 14.00 | 14.09 | 12,419 | +0.14(+1.00%) |
Aug 02, 2012 | 13.92 | 13.95 | 13.81 | 13.95 | 11,049 | -0.18(-1.27%) |
Aug 01, 2012 | 14.17 | 14.17 | 13.95 | 14.13 | 18,597 | +0.04(+0.28%) |
Jul 31, 2012 | 14.01 | 14.13 | 14.01 | 14.09 | 27,137 | -0.07(-0.49%) |
Jul 30, 2012 | 14.24 | 14.24 | 14.15 | 14.16 | 12,252 | +0.07(+0.50%) |
Jul 27, 2012 | 13.98 | 14.10 | 13.85 | 14.09 | 10,719 | -0.01(-0.07%) |
Jul 26, 2012 | 14.04 | 14.10 | 14.00 | 14.10 | 14,851 | +0.18(+1.29%) |
Jul 25, 2012 | 13.84 | 13.92 | 13.77 | 13.92 | 26,875 | +0.01(+0.07%) |
Jul 24, 2012 | 13.87 | 13.91 | 13.71 | 13.91 | 18,716 | +0.06(+0.43%) |
Jul 23, 2012 | 13.70 | 13.93 | 13.66 | 13.85 | 39,040 | -0.42(-2.94%) |
Jul 20, 2012 | 14.37 | 14.37 | 14.25 | 14.27 | 15,460 | -0.21(-1.45%) |
Jul 19, 2012 | 14.29 | 14.48 | 14.27 | 14.48 | 29,158 | +0.03(+0.21%) |
Jul 18, 2012 | 14.36 | 14.46 | 14.33 | 14.45 | 19,556 | +0.07(+0.49%) |
Jul 17, 2012 | 14.23 | 14.39 | 14.12 | 14.38 | 22,281 | +0.33(+2.35%) |
Jul 16, 2012 | 14.03 | 14.05 | 13.89 | 14.05 | 28,337 | -0.14(-0.99%) |
Jul 14, 2012 | 14.09 | 14.20 | 14.07 | 14.19 | 14,583 | +0.00(+0.00%) |
Jul 13, 2012 | 14.09 | 14.20 | 14.07 | 14.19 | 14,583 | +0.16(+1.14%) |
Jul 12, 2012 | 14.00 | 14.12 | 13.91 | 14.03 | 21,246 | -0.29(-2.03%) |
Jul 11, 2012 | 14.27 | 14.32 | 14.16 | 14.32 | 17,829 | +0.30(+2.14%) |
Jul 10, 2012 | 14.10 | 14.16 | 14.00 | 14.02 | 14,015 | +0.04(+0.29%) |
Jul 09, 2012 | 14.00 | 14.03 | 13.92 | 13.98 | 16,149 | -0.28(-1.96%) |
Jul 06, 2012 | 14.24 | 14.35 | 14.23 | 14.26 | 27,156 | +0.21(+1.49%) |
Jul 05, 2012 | 13.93 | 14.13 | 13.93 | 14.05 | 16,108 | -0.17(-1.20%) |
Jul 03, 2012 | 14.10 | 14.25 | 14.10 | 14.22 | 20,563 | +0.37(+2.67%) |