Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.32 | 13.65 | 13.32 | 13.60 | 105,146 | +0.20(+1.49%) |
Sep 27, 2012 | 13.42 | 13.50 | 13.34 | 13.40 | 80,586 | +0.00(+0.00%) |
Sep 26, 2012 | 13.29 | 13.47 | 13.21 | 13.40 | 65,423 | +0.11(+0.83%) |
Sep 25, 2012 | 13.25 | 13.49 | 13.22 | 13.29 | 95,808 | +0.03(+0.23%) |
Sep 24, 2012 | 13.00 | 13.27 | 13.00 | 13.26 | 14,784 | +0.23(+1.77%) |
Sep 21, 2012 | 13.37 | 13.50 | 13.01 | 13.03 | 86,945 | -0.23(-1.73%) |
Sep 20, 2012 | 13.84 | 13.94 | 13.25 | 13.26 | 101,138 | -0.67(-4.81%) |
Sep 19, 2012 | 14.06 | 14.06 | 13.90 | 13.93 | 52,299 | -0.07(-0.50%) |
Sep 18, 2012 | 14.50 | 14.50 | 13.92 | 14.00 | 67,543 | -0.48(-3.31%) |
Sep 17, 2012 | 14.41 | 14.65 | 14.35 | 14.48 | 45,472 | +0.07(+0.49%) |
Sep 14, 2012 | 14.98 | 15.10 | 14.38 | 14.41 | 63,500 | -0.54(-3.61%) |
Sep 13, 2012 | 15.02 | 15.06 | 14.87 | 14.95 | 33,428 | -0.05(-0.33%) |
Sep 12, 2012 | 15.22 | 15.27 | 14.92 | 15.00 | 23,578 | -0.12(-0.79%) |
Sep 11, 2012 | 15.10 | 15.40 | 14.95 | 15.12 | 44,894 | +0.05(+0.33%) |
Sep 10, 2012 | 15.25 | 15.25 | 14.77 | 15.07 | 56,814 | -0.24(-1.57%) |
Sep 07, 2012 | 14.76 | 15.39 | 14.76 | 15.31 | 82,054 | +0.52(+3.52%) |
Sep 06, 2012 | 14.56 | 14.85 | 14.55 | 14.79 | 102,040 | +0.24(+1.65%) |
Sep 05, 2012 | 14.64 | 14.93 | 14.40 | 14.55 | 90,359 | -0.15(-1.02%) |
Sep 04, 2012 | 14.70 | 14.74 | 14.47 | 14.70 | 78,900 | +0.02(+0.14%) |
Aug 31, 2012 | 14.93 | 14.93 | 14.57 | 14.68 | 63,524 | -0.10(-0.68%) |
Aug 30, 2012 | 14.88 | 15.00 | 14.72 | 14.78 | 105,344 | -0.18(-1.20%) |
Aug 29, 2012 | 14.92 | 15.20 | 14.86 | 14.96 | 106,688 | +0.22(+1.49%) |
Aug 27, 2012 | 14.51 | 14.81 | 14.51 | 14.74 | 78,092 | +0.27(+1.87%) |
Aug 24, 2012 | 14.42 | 14.64 | 14.17 | 14.47 | 40,210 | -0.02(-0.14%) |
Aug 23, 2012 | 14.47 | 14.57 | 14.35 | 14.49 | 111,805 | -0.05(-0.34%) |
Aug 22, 2012 | 14.49 | 14.70 | 14.36 | 14.54 | 82,465 | +0.05(+0.35%) |
Aug 21, 2012 | 14.75 | 14.75 | 14.15 | 14.49 | 154,344 | +0.07(+0.49%) |
Aug 20, 2012 | 14.34 | 14.68 | 14.34 | 14.42 | 63,931 | -0.01(-0.07%) |
Aug 17, 2012 | 14.07 | 14.80 | 13.87 | 14.43 | 105,297 | +0.35(+2.49%) |
Aug 16, 2012 | 13.73 | 14.19 | 13.68 | 14.08 | 29,825 | +0.41(+3.00%) |
Aug 15, 2012 | 13.52 | 13.86 | 13.45 | 13.67 | 57,702 | +0.16(+1.18%) |
Aug 14, 2012 | 13.35 | 13.55 | 13.30 | 13.51 | 211,725 | +0.16(+1.20%) |
Aug 13, 2012 | 13.21 | 13.50 | 13.11 | 13.35 | 65,478 | +0.17(+1.29%) |
Aug 10, 2012 | 13.04 | 13.41 | 13.04 | 13.18 | 72,005 | +0.14(+1.07%) |
Aug 09, 2012 | 12.83 | 13.18 | 12.77 | 13.04 | 99,486 | +0.13(+1.01%) |
Aug 08, 2012 | 12.36 | 13.14 | 12.36 | 12.91 | 129,665 | +0.40(+3.20%) |
Aug 07, 2012 | 10.87 | 12.60 | 10.87 | 12.51 | 290,713 | +2.77(+28.44%) |
Aug 06, 2012 | 9.850 | 10.25 | 9.700 | 9.740 | 123,367 | -0.02(-0.20%) |
Aug 03, 2012 | 9.770 | 10.04 | 9.750 | 9.760 | 24,406 | +0.09(+0.93%) |
Aug 02, 2012 | 9.750 | 9.805 | 9.660 | 9.670 | 35,511 | -0.11(-1.12%) |
Aug 01, 2012 | 9.880 | 9.880 | 9.710 | 9.780 | 23,535 | -0.08(-0.81%) |
Jul 31, 2012 | 9.870 | 9.980 | 9.800 | 9.860 | 35,699 | +0.07(+0.72%) |
Jul 30, 2012 | 9.970 | 10.05 | 9.780 | 9.790 | 29,011 | -0.21(-2.10%) |
Jul 27, 2012 | 9.850 | 10.02 | 9.730 | 10.00 | 27,975 | +0.24(+2.46%) |
Jul 26, 2012 | 10.08 | 10.11 | 9.700 | 9.760 | 38,782 | -0.11(-1.11%) |
Jul 25, 2012 | 10.05 | 10.05 | 9.830 | 9.870 | 48,677 | -0.07(-0.70%) |
Jul 24, 2012 | 10.03 | 10.03 | 9.700 | 9.940 | 83,958 | +0.01(+0.10%) |
Jul 23, 2012 | 10.13 | 10.18 | 9.910 | 9.930 | 38,463 | -0.32(-3.12%) |
Jul 20, 2012 | 9.840 | 10.30 | 9.700 | 10.25 | 61,524 | +0.36(+3.64%) |
Jul 19, 2012 | 9.970 | 10.03 | 9.731 | 9.890 | 108,365 | -0.05(-0.50%) |
Jul 18, 2012 | 9.970 | 9.980 | 9.850 | 9.940 | 33,077 | +0.02(+0.20%) |
Jul 17, 2012 | 10.70 | 10.87 | 9.870 | 9.920 | 111,291 | -0.64(-6.06%) |
Jul 16, 2012 | 10.31 | 10.58 | 10.08 | 10.56 | 70,266 | +0.31(+3.02%) |
Jul 13, 2012 | 10.04 | 10.34 | 10.04 | 10.25 | 29,754 | +0.20(+1.99%) |
Jul 12, 2012 | 10.10 | 10.10 | 9.851 | 10.05 | 38,119 | -0.14(-1.37%) |
Jul 11, 2012 | 10.00 | 10.22 | 9.950 | 10.19 | 31,478 | +0.21(+2.10%) |
Jul 10, 2012 | 9.980 | 9.980 | 9.800 | 9.980 | 23,156 | +0.10(+1.01%) |
Jul 09, 2012 | 9.780 | 10.02 | 9.750 | 9.880 | 64,936 | +0.09(+0.92%) |
Jul 06, 2012 | 9.740 | 9.870 | 9.630 | 9.790 | 38,506 | -0.10(-1.01%) |
Jul 05, 2012 | 9.760 | 10.04 | 9.760 | 9.890 | 31,484 | +0.03(+0.30%) |
Jul 03, 2012 | 9.860 | 9.940 | 9.690 | 9.860 | 21,744 | +0.03(+0.31%) |