Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.04 | 14.04 | 13.64 | 13.69 | 169,938 | -0.46(-3.22%) |
Sep 27, 2012 | 14.48 | 14.48 | 14.12 | 14.14 | 110,812 | -0.26(-1.81%) |
Sep 26, 2012 | 14.49 | 14.60 | 14.36 | 14.40 | 105,735 | -0.07(-0.47%) |
Sep 25, 2012 | 14.49 | 14.64 | 14.44 | 14.47 | 188,815 | +0.04(+0.27%) |
Sep 24, 2012 | 14.16 | 14.58 | 14.14 | 14.43 | 257,906 | +0.17(+1.22%) |
Sep 21, 2012 | 14.39 | 14.63 | 14.02 | 14.26 | 625,850 | +0.03(+0.20%) |
Sep 20, 2012 | 14.03 | 14.26 | 14.03 | 14.23 | 166,042 | +0.18(+1.31%) |
Sep 19, 2012 | 14.64 | 14.70 | 14.03 | 14.04 | 180,500 | -0.56(-3.84%) |
Sep 18, 2012 | 14.34 | 14.67 | 14.34 | 14.61 | 189,548 | +0.19(+1.34%) |
Sep 17, 2012 | 14.43 | 14.51 | 14.28 | 14.41 | 220,594 | -0.10(-0.67%) |
Sep 14, 2012 | 14.03 | 14.51 | 13.90 | 14.51 | 200,748 | +0.55(+3.95%) |
Sep 13, 2012 | 13.84 | 14.29 | 13.79 | 13.96 | 312,425 | +0.11(+0.77%) |
Sep 12, 2012 | 13.95 | 14.03 | 13.69 | 13.85 | 146,251 | -0.09(-0.62%) |
Sep 11, 2012 | 13.82 | 14.19 | 13.82 | 13.94 | 245,728 | +0.11(+0.77%) |
Sep 10, 2012 | 13.96 | 13.96 | 13.79 | 13.83 | 84,003 | -0.15(-1.04%) |
Sep 07, 2012 | 13.88 | 14.05 | 13.74 | 13.98 | 202,877 | +0.14(+0.98%) |
Sep 06, 2012 | 13.57 | 13.86 | 13.50 | 13.84 | 218,416 | +0.35(+2.58%) |
Sep 05, 2012 | 13.83 | 13.83 | 13.47 | 13.49 | 138,144 | -0.26(-1.90%) |
Sep 04, 2012 | 13.34 | 14.01 | 13.24 | 13.75 | 234,367 | +0.45(+3.42%) |
Aug 31, 2012 | 13.23 | 13.49 | 13.17 | 13.30 | 132,707 | +0.17(+1.33%) |
Aug 30, 2012 | 13.09 | 13.26 | 12.91 | 13.13 | 163,975 | -0.08(-0.59%) |
Aug 29, 2012 | 13.35 | 13.37 | 13.13 | 13.20 | 146,436 | -0.23(-1.73%) |
Aug 27, 2012 | 13.63 | 13.69 | 13.34 | 13.43 | 114,113 | -0.15(-1.07%) |
Aug 24, 2012 | 13.62 | 13.70 | 13.56 | 13.58 | 136,562 | -0.09(-0.64%) |
Aug 23, 2012 | 13.74 | 13.81 | 13.60 | 13.67 | 226,481 | -0.13(-0.91%) |
Aug 22, 2012 | 13.92 | 13.94 | 13.78 | 13.79 | 212,855 | -0.18(-1.32%) |
Aug 21, 2012 | 13.28 | 14.26 | 13.25 | 13.98 | 465,539 | +0.85(+6.49%) |
Aug 20, 2012 | 13.18 | 13.26 | 13.06 | 13.13 | 105,245 | -0.14(-1.02%) |
Aug 17, 2012 | 12.99 | 13.26 | 12.96 | 13.26 | 235,557 | +0.29(+2.24%) |
Aug 16, 2012 | 13.01 | 13.07 | 12.82 | 12.97 | 118,785 | -0.04(-0.30%) |
Aug 15, 2012 | 12.85 | 13.07 | 12.85 | 13.01 | 185,597 | +0.07(+0.52%) |
Aug 14, 2012 | 13.16 | 13.16 | 12.80 | 12.94 | 168,695 | -0.11(-0.82%) |
Aug 13, 2012 | 13.03 | 13.13 | 12.79 | 13.05 | 141,406 | -0.04(-0.30%) |
Aug 10, 2012 | 13.14 | 13.17 | 13.01 | 13.09 | 65,977 | -0.07(-0.52%) |
Aug 09, 2012 | 13.01 | 13.21 | 12.95 | 13.15 | 102,306 | +0.11(+0.82%) |
Aug 08, 2012 | 13.34 | 13.46 | 13.04 | 13.05 | 146,031 | -0.36(-2.67%) |
Aug 07, 2012 | 13.48 | 13.73 | 13.41 | 13.41 | 137,532 | -0.03(-0.22%) |
Aug 06, 2012 | 13.43 | 13.48 | 13.32 | 13.43 | 284,557 | +0.02(+0.14%) |
Aug 03, 2012 | 13.54 | 13.71 | 13.39 | 13.42 | 238,269 | -0.03(-0.22%) |
Aug 02, 2012 | 13.43 | 13.58 | 13.15 | 13.44 | 202,994 | -0.13(-0.93%) |
Aug 01, 2012 | 13.68 | 13.75 | 13.46 | 13.57 | 239,716 | -0.07(-0.50%) |
Jul 31, 2012 | 13.81 | 13.86 | 13.52 | 13.64 | 178,849 | -0.22(-1.61%) |
Jul 30, 2012 | 14.24 | 14.25 | 13.85 | 13.86 | 119,566 | -0.35(-2.45%) |
Jul 27, 2012 | 13.95 | 14.32 | 13.75 | 14.21 | 179,192 | +0.32(+2.30%) |
Jul 26, 2012 | 15.13 | 15.13 | 13.73 | 13.89 | 221,263 | -0.77(-5.28%) |
Jul 25, 2012 | 14.99 | 14.99 | 14.58 | 14.66 | 177,476 | -0.18(-1.24%) |
Jul 24, 2012 | 15.49 | 15.49 | 14.82 | 14.85 | 89,361 | -0.56(-3.64%) |
Jul 23, 2012 | 15.98 | 16.03 | 15.39 | 15.41 | 90,644 | -0.91(-5.58%) |
Jul 20, 2012 | 16.28 | 16.49 | 16.12 | 16.32 | 181,753 | -0.13(-0.76%) |
Jul 19, 2012 | 16.65 | 16.66 | 16.35 | 16.45 | 77,699 | -0.15(-0.93%) |
Jul 18, 2012 | 16.19 | 16.74 | 16.11 | 16.60 | 130,092 | +0.41(+2.51%) |
Jul 17, 2012 | 16.34 | 16.48 | 16.13 | 16.19 | 95,800 | -0.11(-0.65%) |
Jul 16, 2012 | 16.37 | 16.37 | 16.17 | 16.30 | 104,776 | -0.06(-0.36%) |
Jul 13, 2012 | 16.09 | 16.50 | 16.09 | 16.36 | 100,744 | +0.37(+2.30%) |
Jul 12, 2012 | 16.02 | 16.21 | 15.77 | 15.99 | 119,807 | -0.22(-1.37%) |
Jul 11, 2012 | 15.84 | 16.30 | 15.74 | 16.21 | 207,758 | +0.36(+2.26%) |
Jul 10, 2012 | 15.91 | 16.01 | 15.68 | 15.85 | 180,965 | +0.09(+0.55%) |
Jul 09, 2012 | 15.45 | 15.81 | 15.41 | 15.77 | 149,525 | +0.25(+1.62%) |
Jul 06, 2012 | 15.55 | 15.77 | 15.43 | 15.52 | 73,768 | -0.24(-1.54%) |
Jul 05, 2012 | 15.55 | 15.90 | 15.54 | 15.76 | 157,191 | +0.18(+1.18%) |
Jul 03, 2012 | 15.14 | 15.60 | 15.12 | 15.57 | 98,908 | +0.43(+2.81%) |