Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.98 | 14.12 | 13.96 | 13.98 | 9,916 | -0.15(-1.06%) |
Sep 27, 2012 | 14.10 | 14.15 | 13.99 | 14.13 | 18,677 | +0.03(+0.21%) |
Sep 26, 2012 | 14.13 | 14.15 | 14.01 | 14.10 | 26,555 | -0.01(-0.07%) |
Sep 25, 2012 | 14.08 | 14.25 | 13.96 | 14.11 | 94,198 | +0.12(+0.86%) |
Sep 24, 2012 | 13.85 | 14.01 | 13.84 | 13.99 | 30,662 | -0.06(-0.43%) |
Sep 21, 2012 | 13.82 | 14.05 | 13.69 | 14.05 | 89,657 | +0.37(+2.70%) |
Sep 20, 2012 | 13.74 | 13.79 | 13.61 | 13.68 | 17,287 | -0.14(-1.01%) |
Sep 19, 2012 | 13.90 | 14.02 | 13.79 | 13.82 | 37,433 | +0.00(+0.00%) |
Sep 18, 2012 | 13.85 | 13.93 | 13.73 | 13.82 | 45,962 | -0.06(-0.43%) |
Sep 17, 2012 | 13.85 | 14.03 | 13.80 | 13.88 | 25,269 | -0.04(-0.29%) |
Sep 14, 2012 | 14.00 | 14.22 | 13.80 | 13.92 | 46,777 | -0.05(-0.36%) |
Sep 13, 2012 | 13.82 | 14.06 | 13.71 | 13.97 | 70,993 | +0.15(+1.09%) |
Sep 12, 2012 | 13.69 | 13.82 | 13.60 | 13.82 | 18,494 | +0.16(+1.17%) |
Sep 11, 2012 | 13.69 | 13.77 | 13.50 | 13.66 | 30,474 | -0.01(-0.07%) |
Sep 10, 2012 | 13.70 | 13.77 | 13.54 | 13.67 | 37,798 | -0.01(-0.07%) |
Sep 07, 2012 | 13.81 | 13.81 | 13.67 | 13.68 | 76,121 | -0.07(-0.51%) |
Sep 06, 2012 | 13.58 | 13.75 | 13.25 | 13.75 | 61,742 | +0.29(+2.15%) |
Sep 05, 2012 | 13.58 | 13.61 | 13.42 | 13.46 | 29,325 | -0.07(-0.52%) |
Sep 04, 2012 | 13.51 | 13.62 | 13.36 | 13.53 | 50,019 | -0.01(-0.07%) |
Aug 31, 2012 | 13.60 | 13.64 | 13.35 | 13.54 | 39,606 | +0.07(+0.52%) |
Aug 30, 2012 | 13.57 | 13.64 | 13.40 | 13.47 | 68,813 | -0.13(-0.96%) |
Aug 29, 2012 | 13.40 | 13.65 | 13.31 | 13.60 | 65,563 | +0.24(+1.80%) |
Aug 27, 2012 | 13.30 | 13.40 | 13.19 | 13.36 | 28,569 | +0.05(+0.38%) |
Aug 24, 2012 | 13.36 | 13.47 | 13.22 | 13.31 | 51,377 | -0.02(-0.15%) |
Aug 23, 2012 | 13.38 | 13.48 | 13.18 | 13.33 | 18,354 | -0.14(-1.04%) |
Aug 22, 2012 | 13.55 | 13.70 | 13.40 | 13.47 | 33,270 | -0.13(-0.96%) |
Aug 21, 2012 | 13.61 | 13.90 | 13.50 | 13.60 | 30,316 | +0.04(+0.29%) |
Aug 20, 2012 | 13.48 | 13.62 | 13.36 | 13.56 | 52,901 | +0.08(+0.59%) |
Aug 17, 2012 | 13.41 | 13.52 | 13.30 | 13.48 | 20,080 | +0.02(+0.15%) |
Aug 16, 2012 | 13.34 | 13.54 | 13.23 | 13.46 | 20,812 | +0.14(+1.05%) |
Aug 15, 2012 | 13.19 | 13.35 | 13.19 | 13.32 | 20,477 | +0.14(+1.06%) |
Aug 14, 2012 | 13.27 | 13.35 | 13.11 | 13.18 | 165,236 | -0.09(-0.68%) |
Aug 13, 2012 | 13.32 | 13.44 | 13.13 | 13.27 | 7,163 | -0.03(-0.23%) |
Aug 10, 2012 | 13.26 | 13.35 | 13.23 | 13.30 | 17,000 | +0.04(+0.30%) |
Aug 09, 2012 | 13.42 | 13.45 | 13.18 | 13.26 | 17,677 | -0.12(-0.90%) |
Aug 08, 2012 | 13.40 | 13.53 | 13.37 | 13.38 | 20,187 | -0.11(-0.82%) |
Aug 07, 2012 | 13.59 | 13.75 | 13.41 | 13.49 | 20,758 | -0.07(-0.52%) |
Aug 06, 2012 | 13.90 | 13.90 | 13.42 | 13.56 | 29,492 | -0.03(-0.22%) |
Aug 03, 2012 | 13.40 | 13.71 | 13.26 | 13.59 | 25,309 | +0.40(+3.03%) |
Aug 02, 2012 | 13.40 | 13.55 | 13.11 | 13.19 | 131,013 | -0.17(-1.27%) |
Aug 01, 2012 | 13.62 | 13.74 | 13.36 | 13.36 | 46,536 | -0.24(-1.76%) |
Jul 31, 2012 | 13.52 | 13.70 | 13.52 | 13.60 | 22,918 | +0.00(+0.00%) |
Jul 30, 2012 | 13.71 | 13.74 | 13.53 | 13.60 | 7,947 | -0.05(-0.37%) |
Jul 27, 2012 | 13.50 | 13.72 | 13.50 | 13.65 | 32,679 | +0.17(+1.26%) |
Jul 26, 2012 | 13.52 | 13.58 | 13.42 | 13.48 | 39,780 | +0.02(+0.15%) |
Jul 25, 2012 | 13.38 | 13.52 | 13.38 | 13.46 | 38,890 | +0.22(+1.66%) |
Jul 24, 2012 | 13.36 | 13.59 | 13.16 | 13.24 | 36,586 | -0.12(-0.90%) |
Jul 23, 2012 | 13.29 | 13.65 | 13.21 | 13.36 | 49,014 | -0.13(-0.96%) |
Jul 20, 2012 | 13.05 | 13.66 | 12.99 | 13.49 | 52,026 | +0.33(+2.51%) |
Jul 19, 2012 | 13.38 | 13.44 | 13.11 | 13.16 | 127,756 | -0.13(-0.98%) |
Jul 18, 2012 | 13.28 | 13.39 | 13.06 | 13.29 | 92,879 | +0.00(+0.00%) |
Jul 17, 2012 | 13.53 | 13.58 | 13.10 | 13.29 | 63,478 | -0.14(-1.04%) |
Jul 16, 2012 | 13.68 | 13.68 | 13.40 | 13.43 | 25,806 | -0.25(-1.83%) |
Jul 13, 2012 | 13.80 | 13.80 | 13.56 | 13.68 | 49,505 | -0.06(-0.44%) |
Jul 12, 2012 | 13.82 | 13.90 | 13.70 | 13.74 | 80,486 | -0.13(-0.94%) |
Jul 11, 2012 | 13.88 | 13.97 | 13.80 | 13.87 | 13,720 | +0.03(+0.22%) |
Jul 10, 2012 | 13.97 | 13.97 | 13.80 | 13.84 | 39,618 | -0.01(-0.07%) |
Jul 09, 2012 | 13.81 | 13.99 | 13.80 | 13.85 | 12,672 | +0.01(+0.07%) |
Jul 06, 2012 | 13.85 | 14.05 | 13.80 | 13.84 | 14,999 | -0.14(-1.00%) |
Jul 05, 2012 | 14.03 | 14.09 | 13.89 | 13.98 | 24,060 | -0.11(-0.78%) |
Jul 03, 2012 | 13.88 | 14.09 | 13.85 | 14.09 | 27,299 | +0.17(+1.22%) |