Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.12 | 16.58 | 16.05 | 16.43 | 620,873 | +0.21(+1.30%) |
Sep 27, 2012 | 16.02 | 16.23 | 15.83 | 16.22 | 334,663 | +0.28(+1.75%) |
Sep 26, 2012 | 16.09 | 16.23 | 15.85 | 15.94 | 423,734 | -0.08(-0.53%) |
Sep 25, 2012 | 16.44 | 16.51 | 15.87 | 16.03 | 499,325 | -0.32(-1.96%) |
Sep 24, 2012 | 16.18 | 16.45 | 15.89 | 16.35 | 444,761 | +0.09(+0.57%) |
Sep 21, 2012 | 16.00 | 16.26 | 15.68 | 16.25 | 2,002,640 | +0.55(+3.50%) |
Sep 20, 2012 | 15.67 | 16.07 | 15.22 | 15.70 | 987,951 | -1.46(-8.52%) |
Sep 19, 2012 | 17.30 | 17.45 | 17.09 | 17.17 | 701,357 | +0.00(+0.00%) |
Sep 18, 2012 | 17.78 | 17.78 | 17.12 | 17.17 | 655,711 | -0.81(-4.51%) |
Sep 17, 2012 | 18.28 | 18.28 | 17.94 | 17.98 | 137,176 | -0.39(-2.12%) |
Sep 14, 2012 | 18.11 | 18.54 | 17.89 | 18.37 | 270,128 | +0.31(+1.73%) |
Sep 13, 2012 | 17.50 | 18.10 | 17.42 | 18.05 | 241,150 | +0.61(+3.49%) |
Sep 12, 2012 | 17.38 | 17.53 | 17.27 | 17.45 | 253,353 | +0.16(+0.93%) |
Sep 11, 2012 | 17.29 | 17.39 | 17.08 | 17.29 | 229,560 | +0.04(+0.24%) |
Sep 10, 2012 | 17.18 | 17.35 | 17.06 | 17.24 | 183,895 | +0.07(+0.39%) |
Sep 07, 2012 | 17.07 | 17.20 | 16.89 | 17.18 | 183,762 | +0.26(+1.55%) |
Sep 06, 2012 | 16.93 | 17.06 | 16.77 | 16.91 | 431,094 | +0.09(+0.53%) |
Sep 05, 2012 | 16.74 | 17.00 | 16.65 | 16.82 | 383,497 | +0.01(+0.08%) |
Sep 04, 2012 | 16.51 | 16.91 | 16.09 | 16.81 | 272,136 | +0.28(+1.69%) |
Aug 31, 2012 | 16.75 | 16.83 | 16.35 | 16.53 | 231,020 | -0.03(-0.15%) |
Aug 30, 2012 | 16.63 | 16.68 | 16.53 | 16.56 | 140,363 | -0.25(-1.46%) |
Aug 29, 2012 | 16.78 | 16.92 | 16.71 | 16.80 | 204,142 | +0.21(+1.27%) |
Aug 27, 2012 | 16.79 | 16.79 | 16.47 | 16.59 | 160,923 | -0.12(-0.70%) |
Aug 24, 2012 | 16.41 | 16.79 | 16.41 | 16.71 | 222,260 | +0.23(+1.38%) |
Aug 23, 2012 | 16.57 | 16.70 | 16.31 | 16.48 | 150,914 | -0.12(-0.71%) |
Aug 22, 2012 | 16.97 | 17.05 | 16.55 | 16.60 | 239,540 | -0.43(-2.52%) |
Aug 21, 2012 | 16.79 | 17.16 | 16.69 | 17.03 | 274,658 | +0.30(+1.81%) |
Aug 20, 2012 | 16.84 | 16.95 | 16.59 | 16.73 | 208,948 | -0.22(-1.29%) |
Aug 17, 2012 | 16.58 | 16.95 | 16.47 | 16.95 | 240,659 | +0.34(+2.03%) |
Aug 16, 2012 | 16.10 | 16.64 | 16.03 | 16.61 | 283,078 | +0.49(+3.03%) |
Aug 15, 2012 | 15.78 | 16.14 | 15.74 | 16.12 | 225,707 | +0.27(+1.70%) |
Aug 14, 2012 | 15.92 | 16.07 | 15.77 | 15.85 | 293,469 | +0.04(+0.27%) |
Aug 13, 2012 | 15.85 | 16.06 | 15.60 | 15.81 | 252,364 | -0.05(-0.32%) |
Aug 10, 2012 | 15.83 | 15.97 | 15.52 | 15.86 | 316,027 | -0.03(-0.21%) |
Aug 09, 2012 | 15.78 | 15.97 | 15.78 | 15.89 | 184,173 | +0.08(+0.48%) |
Aug 08, 2012 | 15.72 | 15.94 | 15.69 | 15.82 | 98,547 | +0.03(+0.16%) |
Aug 07, 2012 | 15.91 | 16.40 | 15.76 | 15.79 | 295,114 | +0.01(+0.05%) |
Aug 06, 2012 | 15.55 | 15.89 | 15.50 | 15.78 | 364,322 | +0.23(+1.46%) |
Aug 03, 2012 | 15.04 | 15.58 | 14.98 | 15.56 | 480,864 | +0.82(+5.54%) |
Aug 02, 2012 | 14.72 | 14.93 | 14.50 | 14.74 | 217,437 | -0.15(-1.02%) |
Aug 01, 2012 | 15.42 | 15.48 | 14.89 | 14.89 | 664,996 | -0.50(-3.28%) |
Jul 31, 2012 | 15.11 | 15.56 | 15.06 | 15.40 | 362,047 | +0.19(+1.22%) |
Jul 30, 2012 | 15.29 | 15.46 | 15.09 | 15.21 | 151,457 | -0.08(-0.50%) |
Jul 27, 2012 | 14.80 | 15.37 | 14.63 | 15.29 | 225,473 | +0.60(+4.07%) |
Jul 26, 2012 | 14.94 | 15.01 | 14.42 | 14.69 | 192,123 | +0.04(+0.29%) |
Jul 25, 2012 | 14.34 | 14.78 | 14.25 | 14.65 | 296,506 | +0.40(+2.84%) |
Jul 24, 2012 | 15.06 | 15.06 | 14.14 | 14.24 | 452,644 | -0.75(-4.99%) |
Jul 23, 2012 | 15.00 | 15.09 | 14.71 | 14.99 | 266,187 | -0.35(-2.30%) |
Jul 20, 2012 | 15.54 | 15.56 | 15.27 | 15.35 | 241,642 | -0.35(-2.20%) |
Jul 19, 2012 | 15.64 | 15.94 | 15.44 | 15.69 | 171,856 | +0.08(+0.54%) |
Jul 18, 2012 | 15.23 | 15.65 | 15.06 | 15.61 | 121,076 | +0.32(+2.09%) |
Jul 17, 2012 | 15.30 | 15.47 | 14.94 | 15.29 | 163,230 | +0.08(+0.55%) |
Jul 16, 2012 | 15.54 | 15.68 | 15.12 | 15.20 | 153,199 | -0.40(-2.54%) |
Jul 13, 2012 | 15.41 | 15.77 | 15.36 | 15.60 | 196,240 | +0.30(+1.98%) |
Jul 12, 2012 | 15.36 | 15.43 | 15.01 | 15.30 | 212,997 | -0.29(-1.84%) |
Jul 11, 2012 | 15.56 | 15.61 | 15.34 | 15.58 | 236,796 | +0.03(+0.22%) |
Jul 10, 2012 | 15.97 | 16.05 | 15.41 | 15.55 | 333,152 | -0.33(-2.07%) |
Jul 09, 2012 | 15.81 | 15.96 | 15.62 | 15.88 | 320,250 | -0.02(-0.11%) |
Jul 06, 2012 | 15.84 | 15.97 | 15.64 | 15.89 | 353,531 | -0.17(-1.05%) |
Jul 05, 2012 | 16.32 | 16.43 | 15.88 | 16.06 | 380,330 | -0.34(-2.10%) |
Jul 03, 2012 | 15.49 | 16.42 | 15.37 | 16.41 | 367,809 | +0.88(+5.63%) |