Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.21 | 15.24 | 15.00 | 15.02 | 31,991 | -0.28(-1.83%) |
Sep 27, 2012 | 15.26 | 15.40 | 15.15 | 15.30 | 65,540 | +0.08(+0.53%) |
Sep 26, 2012 | 15.73 | 15.73 | 15.01 | 15.22 | 91,087 | -0.42(-2.69%) |
Sep 25, 2012 | 15.98 | 16.29 | 15.54 | 15.64 | 125,667 | -0.23(-1.45%) |
Sep 24, 2012 | 15.72 | 16.02 | 15.31 | 15.87 | 66,494 | +0.14(+0.89%) |
Sep 21, 2012 | 15.75 | 16.04 | 15.63 | 15.73 | 118,288 | +0.15(+0.96%) |
Sep 20, 2012 | 15.78 | 15.83 | 15.45 | 15.58 | 34,078 | -0.18(-1.14%) |
Sep 19, 2012 | 15.41 | 15.98 | 15.33 | 15.76 | 88,301 | +0.43(+2.80%) |
Sep 18, 2012 | 14.56 | 15.45 | 14.48 | 15.33 | 120,165 | +0.78(+5.36%) |
Sep 17, 2012 | 14.43 | 14.57 | 14.28 | 14.55 | 63,102 | +0.05(+0.34%) |
Sep 14, 2012 | 14.50 | 14.59 | 14.40 | 14.50 | 66,889 | -0.01(-0.07%) |
Sep 13, 2012 | 14.44 | 14.65 | 14.25 | 14.51 | 71,364 | +0.12(+0.83%) |
Sep 12, 2012 | 14.34 | 14.56 | 14.27 | 14.39 | 72,346 | +0.09(+0.63%) |
Sep 11, 2012 | 14.25 | 14.43 | 14.14 | 14.30 | 51,689 | +0.02(+0.14%) |
Sep 10, 2012 | 14.30 | 14.39 | 14.11 | 14.28 | 42,041 | -0.02(-0.14%) |
Sep 07, 2012 | 14.55 | 14.55 | 14.23 | 14.30 | 50,420 | -0.14(-0.97%) |
Sep 06, 2012 | 14.35 | 14.61 | 14.13 | 14.44 | 92,855 | +0.24(+1.69%) |
Sep 05, 2012 | 14.23 | 14.27 | 14.04 | 14.20 | 40,760 | -0.09(-0.63%) |
Sep 04, 2012 | 14.23 | 14.38 | 13.78 | 14.29 | 59,122 | +0.08(+0.56%) |
Aug 31, 2012 | 14.10 | 14.30 | 13.80 | 14.21 | 56,251 | +0.14(+1.00%) |
Aug 30, 2012 | 14.32 | 14.32 | 13.75 | 14.07 | 65,766 | -0.22(-1.54%) |
Aug 29, 2012 | 14.29 | 14.37 | 14.01 | 14.29 | 51,116 | -0.05(-0.35%) |
Aug 27, 2012 | 14.45 | 14.45 | 14.13 | 14.34 | 29,608 | +0.01(+0.07%) |
Aug 24, 2012 | 14.13 | 14.44 | 14.01 | 14.33 | 53,817 | +0.13(+0.92%) |
Aug 23, 2012 | 14.33 | 14.33 | 13.85 | 14.20 | 57,310 | -0.11(-0.77%) |
Aug 22, 2012 | 14.55 | 14.55 | 14.20 | 14.31 | 36,354 | -0.27(-1.85%) |
Aug 21, 2012 | 14.80 | 14.99 | 14.52 | 14.58 | 53,072 | -0.17(-1.15%) |
Aug 20, 2012 | 14.74 | 14.91 | 14.53 | 14.75 | 78,165 | +0.09(+0.61%) |
Aug 17, 2012 | 14.78 | 14.87 | 14.50 | 14.66 | 85,142 | -0.15(-1.01%) |
Aug 16, 2012 | 14.86 | 14.95 | 14.60 | 14.81 | 62,462 | +0.05(+0.34%) |
Aug 15, 2012 | 14.69 | 14.83 | 14.28 | 14.76 | 82,767 | +0.23(+1.58%) |
Aug 14, 2012 | 14.55 | 14.73 | 14.34 | 14.53 | 67,260 | +0.00(+0.00%) |
Aug 13, 2012 | 14.70 | 14.70 | 14.43 | 14.53 | 37,909 | -0.13(-0.89%) |
Aug 10, 2012 | 14.83 | 14.85 | 14.54 | 14.66 | 37,454 | -0.16(-1.08%) |
Aug 09, 2012 | 14.63 | 14.90 | 14.58 | 14.82 | 72,058 | +0.24(+1.65%) |
Aug 08, 2012 | 14.45 | 14.75 | 14.20 | 14.58 | 95,418 | +0.09(+0.62%) |
Aug 07, 2012 | 14.70 | 14.98 | 14.38 | 14.49 | 148,507 | -0.18(-1.23%) |
Aug 06, 2012 | 15.07 | 15.17 | 14.67 | 14.67 | 159,469 | -0.40(-2.65%) |
Aug 03, 2012 | 15.20 | 15.36 | 14.73 | 15.07 | 124,115 | -0.04(-0.26%) |
Aug 02, 2012 | 12.89 | 15.36 | 12.89 | 15.11 | 556,829 | +3.32(+28.16%) |
Aug 01, 2012 | 12.20 | 12.42 | 11.79 | 11.79 | 102,547 | -0.36(-2.96%) |
Jul 31, 2012 | 12.30 | 12.60 | 12.11 | 12.15 | 70,876 | -0.15(-1.22%) |
Jul 30, 2012 | 12.82 | 12.90 | 12.30 | 12.30 | 54,233 | -0.52(-4.06%) |
Jul 27, 2012 | 12.45 | 12.94 | 12.24 | 12.82 | 107,278 | +0.51(+4.14%) |
Jul 26, 2012 | 12.54 | 12.69 | 12.19 | 12.31 | 74,580 | -0.06(-0.49%) |
Jul 25, 2012 | 12.15 | 12.51 | 11.83 | 12.37 | 97,685 | +0.33(+2.74%) |
Jul 24, 2012 | 12.58 | 12.65 | 11.77 | 12.04 | 123,790 | -0.46(-3.68%) |
Jul 23, 2012 | 12.51 | 12.79 | 12.46 | 12.50 | 62,081 | -0.25(-1.96%) |
Jul 20, 2012 | 12.50 | 12.78 | 12.34 | 12.75 | 143,334 | +0.13(+1.03%) |
Jul 19, 2012 | 13.19 | 13.36 | 12.60 | 12.62 | 92,694 | -0.48(-3.66%) |
Jul 18, 2012 | 13.64 | 13.65 | 12.92 | 13.10 | 107,254 | -0.55(-4.03%) |
Jul 17, 2012 | 13.83 | 13.97 | 13.59 | 13.65 | 81,670 | -0.22(-1.59%) |
Jul 16, 2012 | 13.88 | 14.04 | 13.81 | 13.87 | 57,754 | -0.01(-0.07%) |
Jul 13, 2012 | 13.71 | 14.05 | 13.71 | 13.88 | 69,174 | +0.17(+1.24%) |
Jul 12, 2012 | 13.92 | 14.00 | 13.56 | 13.71 | 64,100 | -0.39(-2.77%) |
Jul 11, 2012 | 13.96 | 14.20 | 13.77 | 14.10 | 53,209 | +0.19(+1.37%) |
Jul 10, 2012 | 14.26 | 14.29 | 13.80 | 13.91 | 76,137 | -0.35(-2.45%) |
Jul 09, 2012 | 13.94 | 14.46 | 13.73 | 14.26 | 78,717 | +0.32(+2.30%) |
Jul 06, 2012 | 14.12 | 14.16 | 13.82 | 13.94 | 55,952 | -0.34(-2.38%) |
Jul 05, 2012 | 14.52 | 14.52 | 14.21 | 14.28 | 45,252 | -0.27(-1.86%) |
Jul 03, 2012 | 14.66 | 14.84 | 14.25 | 14.55 | 80,213 | -0.32(-2.15%) |