Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.75 | 14.94 | 14.74 | 14.79 | 80,536 | +0.03(+0.22%) |
Sep 27, 2012 | 15.04 | 15.04 | 14.63 | 14.75 | 92,625 | -0.00(-0.02%) |
Sep 26, 2012 | 14.86 | 14.86 | 14.58 | 14.76 | 110,385 | -0.14(-0.91%) |
Sep 25, 2012 | 15.23 | 15.23 | 14.88 | 14.89 | 146,498 | -0.18(-1.19%) |
Sep 24, 2012 | 14.77 | 15.30 | 14.56 | 15.07 | 170,111 | +0.20(+1.33%) |
Sep 21, 2012 | 15.02 | 15.08 | 14.81 | 14.87 | 120,408 | -0.00(-0.03%) |
Sep 20, 2012 | 14.91 | 15.14 | 14.78 | 14.88 | 131,381 | -0.21(-1.41%) |
Sep 19, 2012 | 15.45 | 15.56 | 14.96 | 15.09 | 291,509 | -0.14(-0.91%) |
Sep 18, 2012 | 15.18 | 15.23 | 14.92 | 15.23 | 248,422 | +0.13(+0.86%) |
Sep 17, 2012 | 15.01 | 15.23 | 14.95 | 15.10 | 270,973 | +0.23(+1.52%) |
Sep 14, 2012 | 14.58 | 15.14 | 14.53 | 14.87 | 357,011 | +0.37(+2.58%) |
Sep 13, 2012 | 13.92 | 14.51 | 13.92 | 14.50 | 173,118 | +0.45(+3.22%) |
Sep 12, 2012 | 14.39 | 14.44 | 14.03 | 14.05 | 280,880 | -0.40(-2.78%) |
Sep 11, 2012 | 14.12 | 14.56 | 14.00 | 14.45 | 305,709 | +0.24(+1.69%) |
Sep 10, 2012 | 13.97 | 14.53 | 13.97 | 14.21 | 176,198 | +0.07(+0.52%) |
Sep 07, 2012 | 14.35 | 14.38 | 14.08 | 14.14 | 110,097 | -0.24(-1.70%) |
Sep 06, 2012 | 14.38 | 14.57 | 14.17 | 14.38 | 190,723 | -0.08(-0.54%) |
Sep 05, 2012 | 14.56 | 14.71 | 14.44 | 14.46 | 162,726 | -0.18(-1.20%) |
Sep 04, 2012 | 14.70 | 14.70 | 14.49 | 14.63 | 114,880 | -0.05(-0.33%) |
Aug 31, 2012 | 14.66 | 14.70 | 14.55 | 14.68 | 115,924 | +0.09(+0.63%) |
Aug 30, 2012 | 14.52 | 14.73 | 14.26 | 14.59 | 89,431 | +0.04(+0.30%) |
Aug 29, 2012 | 14.52 | 14.71 | 14.48 | 14.55 | 92,272 | +0.12(+0.80%) |
Aug 27, 2012 | 14.18 | 14.48 | 14.13 | 14.43 | 342,192 | +0.33(+2.32%) |
Aug 24, 2012 | 14.16 | 14.16 | 13.91 | 14.10 | 212,104 | -0.18(-1.29%) |
Aug 23, 2012 | 14.36 | 14.51 | 14.17 | 14.29 | 254,396 | -0.16(-1.12%) |
Aug 22, 2012 | 14.59 | 14.59 | 14.08 | 14.45 | 272,602 | -0.17(-1.17%) |
Aug 21, 2012 | 14.45 | 14.82 | 14.38 | 14.62 | 211,282 | +0.12(+0.83%) |
Aug 20, 2012 | 14.40 | 14.50 | 14.13 | 14.50 | 48,153 | +0.05(+0.32%) |
Aug 17, 2012 | 14.32 | 14.51 | 14.32 | 14.45 | 108,323 | +0.03(+0.22%) |
Aug 16, 2012 | 14.35 | 14.59 | 14.26 | 14.42 | 101,999 | +0.03(+0.19%) |
Aug 15, 2012 | 14.42 | 14.42 | 14.27 | 14.39 | 120,113 | -0.01(-0.06%) |
Aug 14, 2012 | 14.29 | 14.45 | 14.27 | 14.40 | 107,943 | +0.09(+0.61%) |
Aug 13, 2012 | 14.51 | 14.51 | 14.29 | 14.32 | 107,666 | -0.14(-0.96%) |
Aug 10, 2012 | 14.08 | 14.47 | 14.01 | 14.45 | 92,272 | +0.24(+1.69%) |
Aug 09, 2012 | 14.09 | 14.26 | 14.03 | 14.21 | 94,777 | +0.00(+0.03%) |
Aug 08, 2012 | 14.39 | 14.46 | 14.17 | 14.21 | 134,094 | -0.10(-0.68%) |
Aug 07, 2012 | 14.38 | 14.42 | 14.29 | 14.31 | 70,520 | -0.09(-0.64%) |
Aug 06, 2012 | 14.33 | 14.44 | 14.22 | 14.40 | 66,847 | +0.00(+0.00%) |
Aug 03, 2012 | 14.34 | 14.52 | 14.17 | 14.40 | 203,596 | +0.16(+1.13%) |
Aug 02, 2012 | 14.52 | 14.61 | 12.20 | 14.24 | 558,998 | -0.48(-3.23%) |
Aug 01, 2012 | 14.62 | 14.80 | 14.45 | 14.71 | 217,434 | -0.13(-0.90%) |
Jul 31, 2012 | 14.94 | 14.94 | 14.68 | 14.85 | 144,996 | -0.07(-0.46%) |
Jul 30, 2012 | 14.89 | 14.94 | 14.82 | 14.92 | 99,913 | +0.08(+0.53%) |
Jul 27, 2012 | 14.86 | 14.95 | 14.71 | 14.84 | 216,754 | +0.06(+0.41%) |
Jul 26, 2012 | 14.93 | 14.95 | 14.60 | 14.78 | 341,778 | -0.06(-0.40%) |
Jul 25, 2012 | 14.69 | 14.84 | 14.60 | 14.84 | 220,169 | +0.06(+0.44%) |
Jul 24, 2012 | 14.92 | 14.94 | 14.56 | 14.77 | 338,958 | -0.22(-1.48%) |
Jul 23, 2012 | 14.73 | 15.00 | 14.49 | 14.99 | 295,598 | +0.00(+0.00%) |
Jul 20, 2012 | 14.58 | 14.99 | 14.54 | 14.99 | 308,706 | +0.27(+1.85%) |
Jul 19, 2012 | 14.81 | 14.85 | 14.45 | 14.72 | 630,091 | -0.09(-0.62%) |
Jul 18, 2012 | 14.72 | 14.84 | 14.72 | 14.81 | 487,411 | +0.01(+0.09%) |
Jul 17, 2012 | 14.77 | 14.87 | 14.45 | 14.80 | 429,101 | -0.06(-0.40%) |
Jul 16, 2012 | 14.68 | 14.88 | 14.40 | 14.86 | 524,403 | +0.02(+0.12%) |
Jul 13, 2012 | 14.72 | 14.91 | 14.55 | 14.84 | 644,209 | +0.10(+0.69%) |
Jul 12, 2012 | 14.64 | 14.86 | 14.31 | 14.74 | 1,305,755 | -0.19(-1.26%) |
Jul 11, 2012 | 14.22 | 15.48 | 14.21 | 14.93 | 9,929,885 | +0.09(+0.61%) |
Jul 10, 2012 | 15.51 | 15.51 | 14.74 | 14.84 | 191,232 | -0.69(-4.43%) |
Jul 09, 2012 | 16.15 | 16.15 | 15.18 | 15.52 | 380,321 | -0.56(-3.50%) |
Jul 06, 2012 | 15.28 | 16.15 | 15.10 | 16.09 | 182,271 | +0.73(+4.75%) |
Jul 05, 2012 | 15.41 | 15.55 | 15.08 | 15.36 | 116,910 | +0.02(+0.12%) |
Jul 03, 2012 | 15.10 | 15.49 | 15.02 | 15.34 | 58,763 | +0.19(+1.28%) |