Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.46 | 16.55 | 16.06 | 16.23 | 422,905 | -0.40(-2.39%) |
Sep 27, 2012 | 16.49 | 16.76 | 16.32 | 16.63 | 509,403 | +0.34(+2.07%) |
Sep 26, 2012 | 16.65 | 16.81 | 16.07 | 16.29 | 681,764 | -0.39(-2.33%) |
Sep 25, 2012 | 16.90 | 17.20 | 16.66 | 16.68 | 763,336 | -0.09(-0.52%) |
Sep 24, 2012 | 16.64 | 16.90 | 16.51 | 16.76 | 592,686 | -0.16(-0.92%) |
Sep 21, 2012 | 17.12 | 17.27 | 16.62 | 16.92 | 1,141,445 | +0.11(+0.67%) |
Sep 20, 2012 | 16.57 | 17.07 | 16.43 | 16.81 | 643,175 | +0.06(+0.36%) |
Sep 19, 2012 | 17.59 | 17.96 | 16.57 | 16.75 | 1,231,395 | -0.61(-3.53%) |
Sep 18, 2012 | 17.69 | 17.69 | 16.97 | 17.36 | 534,799 | -0.41(-2.33%) |
Sep 17, 2012 | 18.04 | 18.11 | 17.54 | 17.77 | 405,231 | -0.38(-2.09%) |
Sep 14, 2012 | 17.89 | 18.46 | 17.76 | 18.16 | 1,046,878 | +0.55(+3.14%) |
Sep 13, 2012 | 17.17 | 17.76 | 16.82 | 17.60 | 693,527 | +0.57(+3.35%) |
Sep 12, 2012 | 17.13 | 17.24 | 16.73 | 17.03 | 458,839 | +0.17(+1.02%) |
Sep 11, 2012 | 16.46 | 16.90 | 16.32 | 16.86 | 549,645 | +0.49(+3.01%) |
Sep 10, 2012 | 16.51 | 16.77 | 16.32 | 16.37 | 644,098 | -0.06(-0.37%) |
Sep 07, 2012 | 16.12 | 16.44 | 16.05 | 16.43 | 756,193 | +0.48(+3.04%) |
Sep 06, 2012 | 15.48 | 16.20 | 15.44 | 15.94 | 570,683 | +0.58(+3.77%) |
Sep 05, 2012 | 15.27 | 15.52 | 15.19 | 15.36 | 997,424 | +0.15(+0.97%) |
Sep 04, 2012 | 14.94 | 15.34 | 14.79 | 15.22 | 682,075 | +0.30(+2.03%) |
Aug 31, 2012 | 15.17 | 15.27 | 14.44 | 14.91 | 706,709 | -0.03(-0.23%) |
Aug 30, 2012 | 15.37 | 15.37 | 14.85 | 14.95 | 577,807 | -0.54(-3.51%) |
Aug 29, 2012 | 15.51 | 15.59 | 15.19 | 15.49 | 690,485 | +0.24(+1.59%) |
Aug 27, 2012 | 15.41 | 15.47 | 15.12 | 15.25 | 279,037 | -0.10(-0.68%) |
Aug 24, 2012 | 15.23 | 15.48 | 15.04 | 15.36 | 386,723 | +0.07(+0.45%) |
Aug 23, 2012 | 15.78 | 15.82 | 15.28 | 15.29 | 375,914 | -0.50(-3.17%) |
Aug 22, 2012 | 15.68 | 15.88 | 15.40 | 15.79 | 480,823 | +0.10(+0.66%) |
Aug 21, 2012 | 15.79 | 15.97 | 15.59 | 15.68 | 336,414 | +0.06(+0.39%) |
Aug 20, 2012 | 15.84 | 15.84 | 15.35 | 15.62 | 436,955 | -0.28(-1.74%) |
Aug 17, 2012 | 15.75 | 15.96 | 15.50 | 15.90 | 778,539 | +0.24(+1.54%) |
Aug 16, 2012 | 15.05 | 15.79 | 15.02 | 15.66 | 998,989 | +0.71(+4.78%) |
Aug 15, 2012 | 15.31 | 15.37 | 14.90 | 14.94 | 1,184,797 | -0.47(-3.07%) |
Aug 14, 2012 | 15.26 | 15.50 | 15.21 | 15.42 | 631,440 | +0.31(+2.05%) |
Aug 13, 2012 | 15.30 | 15.36 | 14.78 | 15.11 | 573,287 | -0.20(-1.29%) |
Aug 10, 2012 | 15.12 | 15.31 | 14.94 | 15.31 | 455,925 | +0.02(+0.11%) |
Aug 09, 2012 | 15.00 | 15.43 | 14.85 | 15.29 | 387,177 | +0.20(+1.31%) |
Aug 08, 2012 | 14.88 | 15.28 | 14.82 | 15.09 | 699,297 | +0.13(+0.86%) |
Aug 07, 2012 | 14.69 | 15.64 | 14.64 | 14.96 | 1,302,938 | +0.46(+3.20%) |
Aug 06, 2012 | 14.37 | 14.84 | 14.18 | 14.50 | 1,085,712 | +0.09(+0.60%) |
Aug 03, 2012 | 14.05 | 14.64 | 13.92 | 14.41 | 816,345 | +0.83(+6.08%) |
Aug 02, 2012 | 14.90 | 14.96 | 13.48 | 13.59 | 1,840,474 | -1.54(-10.18%) |
Aug 01, 2012 | 16.09 | 16.13 | 15.11 | 15.13 | 1,093,694 | -0.78(-4.92%) |
Jul 31, 2012 | 15.06 | 16.60 | 14.75 | 15.91 | 2,437,275 | +1.75(+12.33%) |
Jul 30, 2012 | 14.17 | 14.46 | 13.96 | 14.16 | 551,227 | -0.01(-0.06%) |
Jul 27, 2012 | 13.53 | 14.29 | 13.24 | 14.17 | 626,368 | +0.78(+5.85%) |
Jul 26, 2012 | 13.39 | 13.53 | 13.09 | 13.39 | 502,069 | +0.35(+2.71%) |
Jul 25, 2012 | 13.39 | 13.62 | 12.76 | 13.03 | 889,957 | -0.28(-2.07%) |
Jul 24, 2012 | 13.90 | 13.99 | 13.14 | 13.31 | 596,058 | -0.59(-4.27%) |
Jul 23, 2012 | 13.99 | 14.14 | 13.74 | 13.90 | 468,958 | -0.52(-3.58%) |
Jul 20, 2012 | 14.24 | 14.61 | 14.16 | 14.42 | 846,430 | +0.03(+0.18%) |
Jul 19, 2012 | 14.03 | 14.43 | 13.94 | 14.39 | 753,988 | +0.53(+3.85%) |
Jul 18, 2012 | 13.53 | 14.18 | 13.39 | 13.86 | 1,048,493 | +0.29(+2.16%) |
Jul 17, 2012 | 13.40 | 13.64 | 12.99 | 13.57 | 527,312 | +0.28(+2.07%) |
Jul 16, 2012 | 13.05 | 13.43 | 12.88 | 13.29 | 540,339 | +0.22(+1.71%) |
Jul 13, 2012 | 12.75 | 13.11 | 12.70 | 13.07 | 370,892 | +0.40(+3.19%) |
Jul 12, 2012 | 12.82 | 12.82 | 12.47 | 12.66 | 961,250 | -0.35(-2.71%) |
Jul 11, 2012 | 12.99 | 13.27 | 12.87 | 13.02 | 803,341 | +0.13(+1.00%) |
Jul 10, 2012 | 13.68 | 13.78 | 12.72 | 12.89 | 1,077,640 | -0.65(-4.83%) |
Jul 09, 2012 | 13.58 | 13.74 | 13.38 | 13.54 | 762,902 | -0.02(-0.13%) |
Jul 06, 2012 | 13.48 | 13.85 | 13.38 | 13.56 | 840,607 | -0.16(-1.19%) |
Jul 05, 2012 | 13.79 | 13.91 | 13.40 | 13.72 | 1,140,014 | -0.09(-0.69%) |
Jul 03, 2012 | 13.23 | 13.92 | 13.23 | 13.82 | 554,018 | +0.72(+5.52%) |