Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 16.84 | 18.17 | 16.75 | 18.03 | 1,448,500 | +1.18(+7.00%) |
Sep 27, 2012 | 16.78 | 16.89 | 16.50 | 16.85 | 77,105 | +0.05(+0.30%) |
Sep 26, 2012 | 16.63 | 16.89 | 16.50 | 16.80 | 50,358 | +0.10(+0.60%) |
Sep 25, 2012 | 16.80 | 16.93 | 16.57 | 16.70 | 117,103 | +0.18(+1.09%) |
Sep 24, 2012 | 16.50 | 16.75 | 16.32 | 16.52 | 109,664 | -0.18(-1.08%) |
Sep 21, 2012 | 16.89 | 16.94 | 16.31 | 16.70 | 97,871 | -0.02(-0.12%) |
Sep 20, 2012 | 16.83 | 16.89 | 16.55 | 16.72 | 86,829 | -0.04(-0.24%) |
Sep 19, 2012 | 16.82 | 16.92 | 16.53 | 16.76 | 70,730 | -0.08(-0.48%) |
Sep 18, 2012 | 16.59 | 16.97 | 16.43 | 16.84 | 141,050 | +0.38(+2.31%) |
Sep 17, 2012 | 16.81 | 16.88 | 16.32 | 16.46 | 139,112 | -0.35(-2.08%) |
Sep 14, 2012 | 17.03 | 17.03 | 16.52 | 16.81 | 95,984 | -0.08(-0.47%) |
Sep 13, 2012 | 16.30 | 16.99 | 16.27 | 16.89 | 102,982 | +0.59(+3.62%) |
Sep 12, 2012 | 16.30 | 16.50 | 16.21 | 16.30 | 63,291 | +0.00(+0.00%) |
Sep 11, 2012 | 16.63 | 16.63 | 16.10 | 16.30 | 70,106 | -0.23(-1.39%) |
Sep 10, 2012 | 16.60 | 16.92 | 16.48 | 16.53 | 113,688 | +0.13(+0.79%) |
Sep 07, 2012 | 16.58 | 17.27 | 15.95 | 16.40 | 98,722 | -0.06(-0.36%) |
Sep 06, 2012 | 16.12 | 16.68 | 15.77 | 16.46 | 89,937 | +0.49(+3.07%) |
Sep 05, 2012 | 16.15 | 16.27 | 15.79 | 15.97 | 97,512 | -0.17(-1.05%) |
Sep 04, 2012 | 16.07 | 16.30 | 15.80 | 16.14 | 209,668 | +0.22(+1.38%) |
Aug 31, 2012 | 15.60 | 16.04 | 15.55 | 15.92 | 107,491 | +0.31(+1.99%) |
Aug 30, 2012 | 15.55 | 15.66 | 15.26 | 15.61 | 181,990 | +0.27(+1.76%) |
Aug 29, 2012 | 15.40 | 15.40 | 15.15 | 15.34 | 208,074 | +0.29(+1.93%) |
Aug 27, 2012 | 15.00 | 15.79 | 14.94 | 15.05 | 158,408 | +0.39(+2.66%) |
Aug 24, 2012 | 14.61 | 14.81 | 14.61 | 14.66 | 72,916 | +0.17(+1.17%) |
Aug 23, 2012 | 14.48 | 15.00 | 14.18 | 14.49 | 181,275 | +0.05(+0.35%) |
Aug 22, 2012 | 13.63 | 14.44 | 13.63 | 14.44 | 63,909 | +0.22(+1.55%) |
Aug 21, 2012 | 14.50 | 14.51 | 14.17 | 14.22 | 73,101 | -0.22(-1.52%) |
Aug 20, 2012 | 14.36 | 14.67 | 14.36 | 14.44 | 75,923 | +0.09(+0.63%) |
Aug 17, 2012 | 14.35 | 14.45 | 14.33 | 14.35 | 137,857 | +0.00(+0.00%) |
Aug 16, 2012 | 14.25 | 14.42 | 14.25 | 14.35 | 51,334 | +0.10(+0.70%) |
Aug 15, 2012 | 14.50 | 14.50 | 14.15 | 14.25 | 50,116 | -0.37(-2.53%) |
Aug 14, 2012 | 13.94 | 14.62 | 13.90 | 14.62 | 91,384 | +0.67(+4.80%) |
Aug 13, 2012 | 14.00 | 14.00 | 13.82 | 13.95 | 111,120 | +0.05(+0.36%) |
Aug 10, 2012 | 13.45 | 14.12 | 13.45 | 13.90 | 106,393 | +0.39(+2.89%) |
Aug 09, 2012 | 13.50 | 13.58 | 13.14 | 13.51 | 145,399 | +0.06(+0.45%) |
Aug 08, 2012 | 13.50 | 13.50 | 13.18 | 13.45 | 114,512 | -0.05(-0.37%) |
Aug 07, 2012 | 13.51 | 13.85 | 13.39 | 13.50 | 64,773 | -0.06(-0.44%) |
Aug 06, 2012 | 13.62 | 14.00 | 13.50 | 13.56 | 190,398 | +0.06(+0.44%) |