Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.30 | 15.30 | 14.79 | 14.84 | 13,678 | -0.67(-4.32%) |
Sep 27, 2012 | 14.86 | 15.51 | 14.86 | 15.51 | 21,095 | +0.75(+5.08%) |
Sep 26, 2012 | 14.63 | 14.80 | 14.58 | 14.76 | 12,950 | +0.20(+1.37%) |
Sep 25, 2012 | 14.78 | 14.88 | 14.46 | 14.56 | 28,839 | -0.10(-0.68%) |
Sep 24, 2012 | 14.46 | 14.66 | 14.22 | 14.66 | 30,603 | +0.16(+1.10%) |
Sep 21, 2012 | 14.50 | 14.69 | 14.20 | 14.50 | 47,497 | +0.29(+2.04%) |
Sep 20, 2012 | 14.14 | 14.33 | 14.00 | 14.21 | 7,274 | -0.01(-0.07%) |
Sep 19, 2012 | 14.50 | 14.55 | 14.10 | 14.22 | 25,131 | -0.27(-1.86%) |
Sep 18, 2012 | 14.55 | 15.20 | 14.36 | 14.49 | 18,524 | +0.00(+0.00%) |
Sep 17, 2012 | 14.84 | 14.89 | 14.36 | 14.49 | 20,802 | -0.53(-3.53%) |
Sep 14, 2012 | 14.94 | 15.34 | 14.92 | 15.02 | 39,252 | +0.15(+1.01%) |
Sep 13, 2012 | 14.97 | 15.59 | 14.60 | 14.87 | 50,397 | -0.05(-0.34%) |
Sep 12, 2012 | 14.80 | 14.98 | 14.37 | 14.92 | 14,359 | +0.24(+1.63%) |
Sep 11, 2012 | 14.43 | 14.79 | 14.42 | 14.68 | 29,603 | +0.25(+1.73%) |
Sep 10, 2012 | 14.60 | 15.00 | 14.06 | 14.43 | 37,755 | -0.07(-0.48%) |
Sep 07, 2012 | 14.64 | 14.98 | 14.19 | 14.50 | 22,222 | -0.08(-0.55%) |
Sep 06, 2012 | 14.67 | 14.99 | 14.20 | 14.58 | 26,257 | +0.16(+1.11%) |
Sep 05, 2012 | 14.68 | 14.99 | 13.90 | 14.42 | 15,672 | -0.13(-0.89%) |
Sep 04, 2012 | 14.57 | 14.98 | 14.10 | 14.55 | 8,864 | -0.19(-1.29%) |
Aug 31, 2012 | 13.97 | 14.82 | 13.54 | 14.74 | 24,859 | +0.85(+6.12%) |
Aug 30, 2012 | 13.87 | 14.08 | 13.66 | 13.89 | 6,845 | -0.35(-2.46%) |
Aug 29, 2012 | 14.45 | 14.45 | 13.43 | 14.24 | 8,553 | +0.59(+4.32%) |
Aug 27, 2012 | 14.11 | 14.11 | 13.28 | 13.65 | 28,071 | -0.35(-2.50%) |
Aug 24, 2012 | 13.58 | 14.05 | 13.58 | 14.00 | 2,247 | +0.38(+2.79%) |
Aug 23, 2012 | 13.68 | 13.98 | 13.61 | 13.62 | 3,409 | -0.13(-0.95%) |
Aug 22, 2012 | 13.43 | 13.88 | 13.37 | 13.75 | 11,142 | +0.10(+0.73%) |
Aug 21, 2012 | 13.56 | 14.49 | 13.56 | 13.65 | 10,103 | +0.15(+1.11%) |
Aug 20, 2012 | 13.49 | 13.60 | 13.25 | 13.50 | 5,109 | -0.02(-0.15%) |
Aug 17, 2012 | 13.20 | 14.07 | 13.20 | 13.52 | 78,497 | +0.25(+1.88%) |
Aug 16, 2012 | 13.28 | 13.32 | 12.63 | 13.27 | 44,684 | -0.10(-0.75%) |
Aug 15, 2012 | 13.30 | 13.55 | 12.88 | 13.37 | 17,427 | -0.05(-0.37%) |
Aug 14, 2012 | 13.09 | 14.22 | 12.42 | 13.42 | 21,713 | +0.48(+3.71%) |
Aug 13, 2012 | 12.54 | 13.14 | 12.40 | 12.94 | 99,505 | +0.47(+3.77%) |
Aug 10, 2012 | 12.44 | 12.73 | 12.16 | 12.47 | 59,890 | -0.01(-0.08%) |
Aug 09, 2012 | 12.13 | 12.70 | 12.13 | 12.48 | 33,876 | +0.10(+0.81%) |
Aug 08, 2012 | 12.34 | 12.62 | 12.23 | 12.38 | 24,553 | +0.07(+0.57%) |
Aug 07, 2012 | 12.55 | 12.75 | 12.20 | 12.31 | 21,015 | -0.02(-0.16%) |
Aug 06, 2012 | 12.25 | 12.98 | 12.08 | 12.33 | 10,697 | +0.12(+0.98%) |
Aug 03, 2012 | 12.35 | 12.52 | 12.00 | 12.21 | 32,332 | +0.04(+0.33%) |
Aug 02, 2012 | 11.96 | 12.34 | 11.96 | 12.17 | 13,512 | -0.03(-0.25%) |
Aug 01, 2012 | 12.46 | 12.47 | 12.05 | 12.20 | 32,736 | -0.18(-1.45%) |
Jul 31, 2012 | 12.19 | 12.55 | 12.19 | 12.38 | 43,311 | +0.05(+0.41%) |
Jul 30, 2012 | 12.44 | 12.44 | 12.30 | 12.33 | 19,059 | -0.05(-0.40%) |
Jul 27, 2012 | 12.19 | 12.40 | 12.05 | 12.38 | 37,604 | +0.18(+1.48%) |
Jul 26, 2012 | 12.89 | 12.89 | 11.81 | 12.20 | 24,874 | -0.40(-3.17%) |
Jul 25, 2012 | 12.91 | 13.14 | 12.05 | 12.60 | 9,225 | -0.13(-1.02%) |
Jul 24, 2012 | 12.98 | 13.11 | 12.64 | 12.73 | 24,588 | -0.14(-1.09%) |
Jul 23, 2012 | 12.67 | 12.99 | 12.67 | 12.87 | 28,553 | +0.04(+0.31%) |
Jul 20, 2012 | 14.33 | 14.33 | 12.82 | 12.83 | 89,892 | -1.73(-11.88%) |
Jul 19, 2012 | 14.98 | 15.03 | 14.49 | 14.56 | 8,102 | -0.41(-2.74%) |
Jul 18, 2012 | 14.99 | 15.22 | 14.74 | 14.97 | 9,732 | +0.00(+0.00%) |
Jul 17, 2012 | 15.25 | 15.25 | 14.63 | 14.97 | 7,218 | -0.15(-0.99%) |
Jul 16, 2012 | 15.51 | 15.51 | 14.82 | 15.12 | 30,662 | -0.53(-3.39%) |
Jul 13, 2012 | 15.79 | 15.79 | 15.34 | 15.65 | 18,929 | +0.18(+1.16%) |
Jul 12, 2012 | 15.28 | 15.49 | 14.82 | 15.47 | 20,172 | +0.12(+0.78%) |
Jul 11, 2012 | 15.16 | 16.13 | 15.00 | 15.35 | 37,309 | +0.29(+1.93%) |
Jul 10, 2012 | 15.24 | 15.43 | 13.50 | 15.06 | 11,656 | -0.10(-0.66%) |
Jul 09, 2012 | 15.51 | 15.51 | 14.78 | 15.16 | 23,422 | -0.31(-2.00%) |
Jul 06, 2012 | 15.43 | 15.83 | 15.39 | 15.47 | 25,829 | -0.14(-0.90%) |
Jul 05, 2012 | 15.25 | 15.79 | 15.23 | 15.61 | 20,704 | +0.24(+1.56%) |
Jul 03, 2012 | 15.27 | 15.55 | 14.87 | 15.37 | 18,379 | +0.25(+1.65%) |