Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.50 | 15.71 | 15.23 | 15.25 | 134,541 | -0.35(-2.24%) |
Sep 27, 2012 | 15.50 | 15.77 | 15.28 | 15.60 | 93,934 | +0.22(+1.43%) |
Sep 26, 2012 | 15.29 | 15.49 | 15.08 | 15.38 | 136,930 | +0.09(+0.59%) |
Sep 25, 2012 | 15.49 | 15.97 | 15.24 | 15.29 | 305,869 | -0.11(-0.71%) |
Sep 24, 2012 | 15.64 | 15.91 | 15.29 | 15.40 | 203,718 | -0.34(-2.16%) |
Sep 21, 2012 | 15.87 | 16.07 | 15.50 | 15.74 | 750,387 | +0.08(+0.51%) |
Sep 20, 2012 | 15.27 | 15.71 | 15.00 | 15.66 | 113,141 | +0.27(+1.75%) |
Sep 19, 2012 | 15.09 | 15.48 | 15.05 | 15.39 | 140,390 | +0.29(+1.92%) |
Sep 18, 2012 | 15.00 | 15.10 | 14.90 | 15.10 | 198,686 | +0.11(+0.73%) |
Sep 17, 2012 | 15.00 | 15.12 | 14.94 | 14.99 | 176,393 | -0.09(-0.60%) |
Sep 14, 2012 | 15.10 | 15.40 | 15.05 | 15.08 | 177,524 | +0.03(+0.20%) |
Sep 13, 2012 | 15.00 | 15.48 | 14.86 | 15.05 | 239,097 | +0.04(+0.27%) |
Sep 12, 2012 | 15.23 | 15.31 | 14.96 | 15.01 | 247,418 | -0.26(-1.70%) |
Sep 11, 2012 | 15.09 | 15.36 | 15.00 | 15.27 | 112,021 | +0.20(+1.33%) |
Sep 10, 2012 | 14.64 | 15.28 | 14.64 | 15.07 | 197,869 | +0.37(+2.52%) |
Sep 07, 2012 | 14.75 | 14.76 | 14.47 | 14.70 | 306,834 | +0.05(+0.34%) |
Sep 06, 2012 | 14.23 | 14.87 | 14.23 | 14.65 | 337,077 | +0.44(+3.10%) |
Sep 05, 2012 | 14.19 | 14.28 | 13.93 | 14.21 | 370,949 | -0.07(-0.49%) |
Sep 04, 2012 | 14.10 | 14.33 | 13.78 | 14.28 | 275,081 | +0.16(+1.13%) |
Aug 31, 2012 | 13.97 | 14.24 | 13.74 | 14.12 | 129,587 | +0.28(+2.02%) |
Aug 30, 2012 | 13.97 | 13.97 | 13.79 | 13.84 | 108,805 | -0.21(-1.49%) |
Aug 29, 2012 | 13.91 | 14.16 | 13.72 | 14.05 | 158,267 | +0.23(+1.66%) |
Aug 27, 2012 | 13.81 | 13.95 | 13.48 | 13.82 | 111,196 | +0.08(+0.58%) |
Aug 24, 2012 | 13.69 | 13.90 | 13.48 | 13.74 | 114,215 | +0.00(+0.00%) |
Aug 23, 2012 | 13.94 | 13.94 | 13.64 | 13.74 | 93,039 | -0.16(-1.15%) |
Aug 22, 2012 | 13.84 | 13.95 | 13.72 | 13.90 | 87,510 | +0.07(+0.51%) |
Aug 21, 2012 | 13.81 | 14.16 | 13.74 | 13.83 | 168,450 | -0.01(-0.07%) |
Aug 20, 2012 | 13.99 | 14.01 | 13.66 | 13.84 | 170,085 | -0.20(-1.42%) |
Aug 17, 2012 | 14.01 | 14.09 | 13.76 | 14.04 | 128,982 | +0.00(+0.00%) |
Aug 16, 2012 | 13.52 | 14.08 | 13.40 | 14.04 | 180,877 | +0.49(+3.62%) |
Aug 15, 2012 | 13.27 | 13.59 | 13.26 | 13.55 | 144,497 | +0.22(+1.65%) |
Aug 14, 2012 | 13.44 | 13.48 | 13.27 | 13.33 | 223,134 | -0.02(-0.15%) |
Aug 13, 2012 | 13.37 | 13.53 | 13.07 | 13.35 | 115,609 | -0.06(-0.45%) |
Aug 10, 2012 | 13.29 | 13.49 | 13.11 | 13.41 | 197,607 | +0.12(+0.90%) |
Aug 09, 2012 | 13.07 | 13.42 | 12.97 | 13.29 | 207,722 | +0.16(+1.22%) |
Aug 08, 2012 | 12.98 | 13.33 | 12.84 | 13.13 | 185,797 | +0.12(+0.92%) |
Aug 07, 2012 | 13.14 | 13.22 | 12.95 | 13.01 | 239,135 | -0.08(-0.61%) |
Aug 06, 2012 | 12.16 | 13.15 | 12.04 | 13.09 | 653,758 | +0.88(+7.21%) |
Aug 03, 2012 | 11.35 | 12.65 | 11.30 | 12.21 | 2,125,811 | -3.24(-20.97%) |
Aug 02, 2012 | 14.98 | 15.56 | 14.98 | 15.45 | 153,353 | +0.41(+2.73%) |
Aug 01, 2012 | 15.47 | 15.47 | 15.02 | 15.04 | 169,738 | -0.36(-2.34%) |
Jul 31, 2012 | 15.61 | 15.89 | 15.36 | 15.40 | 160,095 | -0.29(-1.85%) |
Jul 30, 2012 | 15.99 | 16.18 | 15.68 | 15.69 | 85,891 | -0.28(-1.75%) |
Jul 27, 2012 | 16.05 | 16.23 | 15.78 | 15.97 | 121,778 | +0.04(+0.25%) |
Jul 26, 2012 | 16.20 | 16.40 | 15.81 | 15.93 | 110,401 | +0.00(+0.00%) |
Jul 25, 2012 | 15.95 | 16.24 | 15.84 | 15.93 | 88,989 | +0.16(+1.01%) |
Jul 24, 2012 | 16.62 | 16.66 | 15.69 | 15.77 | 108,000 | -0.75(-4.54%) |
Jul 23, 2012 | 16.45 | 16.60 | 16.30 | 16.52 | 81,332 | -0.15(-0.90%) |
Jul 20, 2012 | 16.85 | 16.85 | 16.60 | 16.67 | 129,001 | -0.31(-1.83%) |
Jul 19, 2012 | 16.89 | 17.10 | 16.80 | 16.98 | 65,101 | +0.14(+0.83%) |
Jul 18, 2012 | 16.74 | 17.06 | 16.66 | 16.84 | 200,257 | +0.02(+0.12%) |
Jul 17, 2012 | 16.94 | 17.05 | 16.50 | 16.82 | 109,330 | -0.06(-0.36%) |
Jul 16, 2012 | 17.14 | 17.27 | 16.85 | 16.88 | 64,791 | -0.27(-1.57%) |
Jul 13, 2012 | 16.86 | 17.28 | 16.81 | 17.15 | 62,040 | +0.36(+2.14%) |
Jul 12, 2012 | 16.76 | 16.87 | 16.44 | 16.79 | 87,414 | -0.12(-0.71%) |
Jul 11, 2012 | 16.83 | 17.01 | 16.66 | 16.91 | 87,493 | +0.14(+0.83%) |
Jul 10, 2012 | 16.97 | 17.09 | 16.72 | 16.77 | 119,252 | -0.12(-0.71%) |
Jul 09, 2012 | 16.68 | 16.90 | 16.57 | 16.89 | 209,613 | +0.12(+0.72%) |
Jul 06, 2012 | 16.81 | 16.92 | 16.67 | 16.77 | 68,342 | -0.26(-1.53%) |
Jul 05, 2012 | 16.81 | 17.13 | 16.81 | 17.03 | 60,656 | +0.13(+0.77%) |
Jul 03, 2012 | 16.70 | 16.96 | 16.59 | 16.90 | 80,402 | +0.18(+1.08%) |