Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.97 | 14.98 | 14.96 | 14.98 | 609 | -0.02(-0.11%) |
Sep 27, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 375 | -0.17(-1.13%) |
Sep 25, 2012 | 15.70 | 15.17 | 15.17 | 15.17 | 2,333 | +0.60(+4.12%) |
Sep 24, 2012 | 15.25 | 15.26 | 14.42 | 14.57 | 2,216 | -0.51(-3.41%) |
Sep 19, 2012 | 15.49 | 15.08 | 15.08 | 15.08 | 1,866 | -0.42(-2.71%) |
Sep 18, 2012 | 15.57 | 15.57 | 15.50 | 15.50 | 583 | +0.16(+1.06%) |
Sep 17, 2012 | 15.37 | 15.38 | 15.34 | 15.34 | 3,617 | -0.66(-4.12%) |
Sep 14, 2012 | 15.13 | 16.06 | 15.13 | 16.00 | 1,866 | +0.50(+3.21%) |
Sep 12, 2012 | 16.06 | 15.50 | 15.50 | 15.50 | 6,067 | -0.50(-3.11%) |
Sep 11, 2012 | 15.85 | 16.00 | 15.15 | 16.00 | 3,306 | -0.54(-3.26%) |
Sep 10, 2012 | 16.53 | 16.57 | 16.53 | 16.54 | 1,213 | -0.07(-0.41%) |
Sep 07, 2012 | 16.92 | 16.92 | 16.61 | 16.61 | 233 | +0.33(+2.00%) |
Sep 06, 2012 | 16.28 | 16.28 | 16.28 | 16.28 | 116 | -0.17(-1.04%) |
Sep 05, 2012 | 16.46 | 16.46 | 16.46 | 16.46 | 116 | -0.08(-0.47%) |
Aug 27, 2012 | 16.92 | 16.53 | 16.53 | 16.53 | 1,983 | +0.23(+1.42%) |
Aug 23, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 466 | -0.15(-0.89%) |
Aug 21, 2012 | 16.50 | 16.45 | 16.45 | 16.45 | 1,866 | +0.25(+1.53%) |
Aug 20, 2012 | 16.28 | 16.28 | 16.20 | 16.20 | 1,283 | -0.09(-0.53%) |
Aug 17, 2012 | 16.28 | 16.30 | 16.28 | 16.28 | 1,166 | +0.03(+0.16%) |
Aug 16, 2012 | 16.09 | 16.28 | 16.09 | 16.26 | 466 | -0.18(-1.10%) |
Aug 15, 2012 | 15.90 | 16.44 | 15.90 | 16.44 | 1,309 | +0.63(+4.01%) |
Aug 14, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 350 | +0.38(+2.44%) |
Aug 11, 2012 | 15.43 | 15.43 | 15.43 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 15.43 | 15.43 | 15.43 | 15.43 | 1,516 | -0.43(-2.70%) |
Aug 08, 2012 | 15.61 | 15.86 | 15.86 | 15.86 | 1,400 | +0.25(+1.59%) |
Aug 07, 2012 | 15.57 | 15.61 | 15.57 | 15.61 | 233 | +0.10(+0.66%) |
Aug 06, 2012 | 16.11 | 16.13 | 15.50 | 15.50 | 1,983 | -0.37(-2.32%) |
Aug 03, 2012 | 15.89 | 15.89 | 15.87 | 15.87 | 485 | +0.19(+1.20%) |
Aug 01, 2012 | 15.68 | 15.68 | 15.68 | 15.68 | 116 | +0.39(+2.58%) |
Jul 31, 2012 | 15.28 | 15.29 | 15.28 | 15.29 | 233 | +0.25(+1.65%) |
Jul 30, 2012 | 15.04 | 15.04 | 15.04 | 15.04 | 1,050 | +0.13(+0.86%) |
Jul 26, 2012 | 14.38 | 14.91 | 14.91 | 14.91 | 1,400 | +0.48(+3.33%) |
Jul 25, 2012 | 14.87 | 14.87 | 14.43 | 14.43 | 771 | -0.64(-4.26%) |
Jul 23, 2012 | 15.75 | 15.08 | 15.08 | 15.08 | 1,166 | -1.46(-8.81%) |
Jul 20, 2012 | 15.73 | 16.53 | 15.73 | 16.53 | 2,450 | +0.36(+2.23%) |
Jul 19, 2012 | 16.34 | 16.34 | 16.08 | 16.17 | 1,633 | -0.35(-2.13%) |
Jul 18, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 233 | -0.04(-0.26%) |
Jul 17, 2012 | 16.71 | 16.97 | 15.72 | 16.57 | 22,175 | -0.14(-0.82%) |
Jul 16, 2012 | 16.72 | 16.84 | 16.69 | 16.70 | 2,116 | -0.09(-0.51%) |
Jul 13, 2012 | 16.78 | 16.90 | 16.70 | 16.79 | 22,402 | +0.15(+0.88%) |
Jul 09, 2012 | 16.64 | 16.64 | 16.64 | 16.64 | 1,287 | -0.02(-0.10%) |
Jul 05, 2012 | 16.66 | 16.66 | 16.66 | 16.66 | 2,340 | +0.38(+2.31%) |
Jul 03, 2012 | 15.81 | 16.98 | 15.81 | 16.28 | 1,330 | +0.29(+1.82%) |