Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.00 | 18.14 | 17.89 | 17.90 | 232,251 | -0.18(-1.01%) |
Sep 27, 2012 | 17.87 | 18.18 | 17.56 | 18.08 | 201,331 | +0.37(+2.07%) |
Sep 26, 2012 | 17.44 | 17.81 | 17.31 | 17.72 | 313,914 | +0.33(+1.88%) |
Sep 25, 2012 | 17.74 | 18.07 | 17.37 | 17.39 | 473,760 | -0.85(-4.67%) |
Sep 24, 2012 | 18.27 | 18.42 | 18.16 | 18.24 | 311,273 | -0.05(-0.26%) |
Sep 21, 2012 | 18.57 | 18.57 | 18.27 | 18.29 | 454,281 | -0.05(-0.26%) |
Sep 20, 2012 | 18.10 | 18.38 | 18.10 | 18.34 | 316,536 | +0.13(+0.70%) |
Sep 19, 2012 | 18.04 | 18.25 | 18.03 | 18.21 | 331,186 | +0.21(+1.15%) |
Sep 18, 2012 | 17.73 | 18.06 | 17.60 | 18.00 | 419,625 | -0.02(-0.09%) |
Sep 17, 2012 | 17.95 | 18.03 | 17.72 | 18.02 | 298,823 | -0.03(-0.18%) |
Sep 14, 2012 | 17.89 | 18.24 | 17.75 | 18.05 | 641,693 | +0.29(+1.66%) |
Sep 13, 2012 | 17.38 | 17.79 | 17.21 | 17.76 | 662,125 | +0.37(+2.11%) |
Sep 12, 2012 | 17.30 | 17.49 | 17.17 | 17.39 | 411,171 | +0.10(+0.55%) |
Sep 11, 2012 | 17.14 | 17.35 | 17.07 | 17.29 | 300,953 | +0.20(+1.16%) |
Sep 10, 2012 | 16.78 | 17.24 | 16.78 | 17.09 | 512,377 | +0.37(+2.19%) |
Sep 07, 2012 | 17.27 | 17.27 | 16.67 | 16.73 | 829,194 | -0.62(-3.58%) |
Sep 06, 2012 | 17.31 | 17.45 | 17.23 | 17.35 | 390,966 | +0.14(+0.83%) |
Sep 05, 2012 | 17.15 | 17.22 | 16.89 | 17.21 | 846,979 | +0.12(+0.70%) |
Sep 04, 2012 | 16.94 | 17.11 | 16.75 | 17.09 | 421,971 | +0.21(+1.23%) |
Aug 31, 2012 | 16.98 | 17.13 | 16.79 | 16.88 | 450,848 | -0.04(-0.24%) |
Aug 30, 2012 | 17.05 | 17.13 | 16.90 | 16.92 | 262,497 | -0.18(-1.07%) |
Aug 29, 2012 | 17.13 | 17.28 | 16.86 | 17.10 | 471,218 | +0.28(+1.66%) |
Aug 27, 2012 | 16.47 | 16.86 | 16.47 | 16.82 | 945,309 | +0.35(+2.13%) |
Aug 24, 2012 | 16.09 | 16.51 | 15.99 | 16.47 | 279,999 | +0.34(+2.12%) |
Aug 23, 2012 | 16.27 | 16.27 | 16.08 | 16.13 | 378,663 | -0.12(-0.73%) |
Aug 22, 2012 | 16.26 | 16.39 | 16.17 | 16.25 | 450,787 | -0.01(-0.05%) |
Aug 21, 2012 | 16.00 | 16.30 | 15.97 | 16.26 | 405,196 | +0.30(+1.90%) |
Aug 20, 2012 | 15.88 | 15.99 | 15.81 | 15.96 | 354,362 | +0.04(+0.25%) |
Aug 17, 2012 | 15.86 | 15.96 | 15.86 | 15.92 | 336,451 | +0.01(+0.05%) |
Aug 16, 2012 | 15.86 | 15.92 | 15.81 | 15.91 | 393,741 | +0.02(+0.15%) |
Aug 15, 2012 | 15.79 | 15.96 | 15.79 | 15.88 | 363,483 | -0.03(-0.20%) |
Aug 14, 2012 | 15.67 | 15.93 | 15.60 | 15.92 | 495,832 | +0.32(+2.04%) |
Aug 13, 2012 | 15.57 | 15.69 | 15.48 | 15.60 | 344,199 | +0.02(+0.15%) |
Aug 10, 2012 | 15.37 | 15.60 | 15.32 | 15.57 | 403,551 | +0.09(+0.56%) |
Aug 09, 2012 | 15.49 | 15.69 | 15.11 | 15.49 | 724,968 | -0.15(-0.94%) |
Aug 08, 2012 | 16.50 | 16.59 | 15.34 | 15.63 | 1,126,008 | +1.47(+10.36%) |
Aug 07, 2012 | 14.15 | 14.37 | 14.09 | 14.17 | 334,139 | +0.08(+0.59%) |
Aug 06, 2012 | 14.17 | 14.44 | 14.08 | 14.08 | 207,542 | -0.02(-0.14%) |
Aug 03, 2012 | 14.00 | 14.26 | 13.97 | 14.10 | 398,931 | +0.27(+1.96%) |
Aug 02, 2012 | 13.54 | 13.87 | 13.52 | 13.83 | 202,491 | +0.24(+1.76%) |
Aug 01, 2012 | 14.09 | 14.12 | 13.57 | 13.59 | 203,987 | -0.44(-3.12%) |
Jul 31, 2012 | 14.03 | 14.13 | 13.78 | 14.03 | 212,448 | -0.06(-0.40%) |
Jul 30, 2012 | 14.13 | 14.18 | 14.01 | 14.09 | 169,168 | -0.00(-0.00%) |
Jul 27, 2012 | 13.78 | 14.13 | 13.65 | 14.09 | 226,023 | +0.32(+2.31%) |
Jul 26, 2012 | 13.84 | 13.92 | 13.63 | 13.77 | 203,103 | +0.12(+0.87%) |
Jul 25, 2012 | 13.73 | 13.81 | 13.60 | 13.65 | 123,801 | +0.00(+0.00%) |
Jul 24, 2012 | 13.74 | 13.81 | 13.59 | 13.65 | 192,397 | -0.02(-0.12%) |
Jul 23, 2012 | 13.90 | 13.90 | 13.66 | 13.66 | 140,056 | -0.44(-3.10%) |
Jul 20, 2012 | 13.89 | 14.21 | 13.89 | 14.10 | 166,859 | +0.09(+0.62%) |
Jul 19, 2012 | 14.18 | 14.31 | 13.98 | 14.01 | 93,981 | -0.15(-1.07%) |
Jul 18, 2012 | 14.00 | 14.29 | 14.00 | 14.17 | 134,543 | +0.11(+0.79%) |
Jul 17, 2012 | 14.09 | 14.14 | 13.89 | 14.05 | 109,876 | +0.08(+0.57%) |
Jul 16, 2012 | 13.88 | 14.04 | 13.82 | 13.97 | 192,372 | +0.00(+0.00%) |
Jul 13, 2012 | 13.89 | 14.04 | 13.86 | 13.97 | 149,610 | +0.09(+0.63%) |
Jul 12, 2012 | 13.82 | 14.02 | 13.82 | 13.89 | 204,597 | -0.07(-0.51%) |
Jul 11, 2012 | 13.97 | 14.11 | 13.87 | 13.96 | 161,490 | +0.01(+0.06%) |
Jul 10, 2012 | 14.29 | 14.32 | 13.90 | 13.95 | 163,698 | -0.22(-1.57%) |
Jul 09, 2012 | 14.06 | 14.19 | 13.96 | 14.17 | 378,355 | +0.05(+0.34%) |
Jul 06, 2012 | 14.14 | 14.20 | 14.05 | 14.13 | 122,735 | -0.17(-1.17%) |
Jul 05, 2012 | 14.18 | 14.32 | 14.09 | 14.29 | 120,137 | +0.14(+0.96%) |
Jul 03, 2012 | 14.13 | 14.16 | 13.54 | 14.16 | 119,929 | +0.07(+0.51%) |