Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.16 | 14.22 | 14.08 | 14.09 | 959,970 | -0.14(-0.96%) |
Sep 27, 2012 | 14.01 | 14.37 | 13.94 | 14.22 | 759,003 | +0.33(+2.35%) |
Sep 26, 2012 | 13.99 | 14.05 | 13.87 | 13.90 | 528,132 | -0.06(-0.43%) |
Sep 25, 2012 | 14.19 | 14.42 | 13.95 | 13.96 | 701,337 | -0.37(-2.58%) |
Sep 24, 2012 | 14.47 | 14.47 | 14.18 | 14.33 | 574,206 | -0.03(-0.23%) |
Sep 21, 2012 | 14.41 | 14.45 | 14.24 | 14.36 | 1,033,926 | +0.16(+1.15%) |
Sep 20, 2012 | 14.12 | 14.27 | 13.40 | 14.20 | 463,776 | -0.04(-0.28%) |
Sep 19, 2012 | 14.49 | 14.51 | 14.13 | 14.24 | 749,832 | -0.25(-1.70%) |
Sep 18, 2012 | 14.72 | 14.76 | 14.40 | 14.48 | 839,178 | -0.24(-1.61%) |
Sep 17, 2012 | 15.05 | 15.05 | 14.64 | 14.72 | 904,539 | -0.40(-2.62%) |
Sep 14, 2012 | 15.18 | 15.37 | 15.03 | 15.12 | 1,272,936 | +0.05(+0.31%) |
Sep 13, 2012 | 15.03 | 15.17 | 14.91 | 15.07 | 1,208,739 | +0.11(+0.76%) |
Sep 12, 2012 | 14.91 | 15.11 | 14.86 | 14.96 | 611,049 | -0.10(-0.64%) |
Sep 11, 2012 | 15.15 | 15.18 | 14.97 | 15.05 | 494,046 | -0.08(-0.51%) |
Sep 10, 2012 | 15.18 | 15.24 | 15.08 | 15.13 | 305,730 | -0.09(-0.57%) |
Sep 07, 2012 | 15.28 | 15.31 | 15.04 | 15.22 | 328,191 | +0.03(+0.20%) |
Sep 06, 2012 | 15.01 | 15.35 | 14.99 | 15.19 | 765,909 | +0.26(+1.72%) |
Sep 05, 2012 | 14.92 | 15.10 | 14.88 | 14.93 | 653,226 | -0.08(-0.55%) |
Sep 04, 2012 | 14.48 | 15.06 | 14.41 | 15.01 | 527,922 | +0.55(+3.83%) |
Aug 31, 2012 | 14.69 | 14.71 | 14.36 | 14.46 | 581,997 | -0.13(-0.87%) |
Aug 30, 2012 | 14.85 | 14.94 | 14.58 | 14.59 | 611,052 | -0.35(-2.34%) |
Aug 29, 2012 | 14.96 | 15.00 | 14.67 | 14.94 | 579,324 | -0.00(-0.02%) |
Aug 27, 2012 | 14.85 | 15.00 | 14.82 | 14.94 | 482,529 | +0.14(+0.92%) |
Aug 24, 2012 | 14.61 | 14.88 | 14.58 | 14.80 | 416,040 | +0.20(+1.39%) |
Aug 23, 2012 | 14.75 | 14.78 | 14.53 | 14.60 | 798,591 | -0.15(-1.02%) |
Aug 22, 2012 | 14.82 | 14.98 | 14.70 | 14.75 | 676,842 | -0.12(-0.83%) |
Aug 21, 2012 | 14.96 | 15.07 | 14.79 | 14.87 | 424,347 | -0.02(-0.13%) |
Aug 20, 2012 | 15.00 | 15.15 | 14.73 | 14.89 | 381,810 | -0.13(-0.87%) |
Aug 17, 2012 | 14.95 | 15.06 | 14.92 | 15.02 | 755,700 | +0.03(+0.20%) |
Aug 16, 2012 | 14.68 | 15.03 | 14.64 | 14.99 | 495,711 | +0.27(+1.81%) |
Aug 15, 2012 | 14.92 | 14.92 | 14.67 | 14.73 | 927,822 | -0.14(-0.96%) |
Aug 14, 2012 | 15.06 | 15.06 | 14.81 | 14.87 | 417,531 | -0.13(-0.87%) |
Aug 13, 2012 | 14.64 | 15.03 | 14.64 | 15.00 | 805,938 | -0.01(-0.09%) |
Aug 10, 2012 | 15.10 | 15.14 | 14.96 | 15.01 | 823,809 | -0.12(-0.77%) |
Aug 09, 2012 | 15.25 | 15.32 | 15.05 | 15.13 | 424,305 | -0.11(-0.74%) |
Aug 08, 2012 | 15.20 | 15.48 | 15.19 | 15.24 | 656,403 | -0.11(-0.72%) |
Aug 07, 2012 | 15.41 | 15.55 | 15.00 | 15.35 | 699,156 | +0.11(+0.70%) |
Aug 06, 2012 | 15.13 | 15.46 | 14.90 | 15.25 | 571,056 | +0.17(+1.13%) |
Aug 03, 2012 | 14.73 | 15.15 | 14.56 | 15.08 | 568,776 | +0.61(+4.22%) |
Aug 02, 2012 | 14.35 | 14.68 | 14.14 | 14.47 | 809,682 | +0.03(+0.18%) |
Aug 01, 2012 | 14.80 | 14.81 | 14.42 | 14.44 | 961,329 | -0.23(-1.57%) |
Jul 31, 2012 | 14.47 | 14.78 | 14.40 | 14.67 | 1,344,297 | +0.08(+0.53%) |
Jul 30, 2012 | 14.48 | 14.71 | 14.37 | 14.59 | 1,056,339 | +0.12(+0.84%) |
Jul 27, 2012 | 13.64 | 14.64 | 13.64 | 14.47 | 2,082,705 | +0.91(+6.72%) |
Jul 26, 2012 | 12.17 | 13.57 | 12.17 | 13.56 | 4,348,599 | -0.92(-6.33%) |
Jul 25, 2012 | 14.32 | 14.64 | 14.31 | 14.48 | 713,427 | +0.20(+1.43%) |
Jul 24, 2012 | 14.65 | 14.67 | 14.19 | 14.27 | 572,955 | -0.30(-2.08%) |
Jul 23, 2012 | 14.48 | 14.73 | 14.23 | 14.58 | 496,518 | -0.14(-0.93%) |
Jul 20, 2012 | 14.88 | 14.91 | 14.65 | 14.71 | 660,411 | -0.26(-1.71%) |
Jul 19, 2012 | 14.97 | 15.14 | 14.91 | 14.97 | 539,559 | +0.05(+0.36%) |
Jul 18, 2012 | 14.99 | 15.12 | 14.69 | 14.92 | 1,329,279 | -0.07(-0.49%) |
Jul 17, 2012 | 15.42 | 15.50 | 14.95 | 14.99 | 1,764,846 | -0.36(-2.32%) |
Jul 16, 2012 | 15.49 | 15.58 | 15.30 | 15.35 | 397,911 | -0.17(-1.07%) |
Jul 13, 2012 | 15.03 | 15.55 | 14.90 | 15.51 | 1,194,390 | +0.51(+3.42%) |
Jul 12, 2012 | 14.84 | 15.08 | 14.62 | 15.00 | 920,016 | +0.06(+0.40%) |
Jul 11, 2012 | 14.94 | 15.13 | 14.72 | 14.94 | 901,998 | +0.07(+0.45%) |
Jul 10, 2012 | 15.08 | 15.13 | 14.74 | 14.87 | 1,774,197 | -0.37(-2.43%) |
Jul 09, 2012 | 15.18 | 15.33 | 15.15 | 15.24 | 639,000 | +0.07(+0.48%) |
Jul 06, 2012 | 15.23 | 15.25 | 14.94 | 15.17 | 831,168 | -0.26(-1.71%) |
Jul 05, 2012 | 15.32 | 15.63 | 15.30 | 15.43 | 707,373 | +0.11(+0.70%) |
Jul 03, 2012 | 15.07 | 15.37 | 15.00 | 15.33 | 334,401 | +0.29(+1.93%) |