Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.63 | 13.65 | 13.37 | 13.43 | 221,249 | -0.29(-2.09%) |
Sep 27, 2012 | 13.74 | 13.77 | 13.53 | 13.72 | 89,160 | +0.20(+1.45%) |
Sep 26, 2012 | 13.67 | 13.73 | 13.48 | 13.52 | 176,054 | -0.08(-0.62%) |
Sep 25, 2012 | 13.79 | 13.88 | 13.60 | 13.60 | 233,938 | -0.31(-2.26%) |
Sep 24, 2012 | 13.94 | 13.97 | 13.87 | 13.92 | 136,051 | -0.18(-1.29%) |
Sep 21, 2012 | 14.23 | 14.25 | 14.04 | 14.10 | 163,469 | +0.08(+0.60%) |
Sep 20, 2012 | 13.93 | 14.06 | 13.84 | 14.02 | 138,578 | +0.00(+0.00%) |
Sep 19, 2012 | 13.93 | 14.06 | 13.88 | 14.02 | 100,822 | +0.04(+0.30%) |
Sep 18, 2012 | 13.99 | 14.09 | 13.94 | 13.97 | 96,169 | -0.15(-1.04%) |
Sep 17, 2012 | 14.32 | 14.35 | 14.08 | 14.12 | 126,147 | -0.30(-2.09%) |
Sep 14, 2012 | 14.50 | 14.63 | 14.38 | 14.42 | 187,066 | +0.24(+1.73%) |
Sep 13, 2012 | 13.88 | 14.31 | 13.79 | 14.18 | 210,418 | +0.27(+1.91%) |
Sep 12, 2012 | 13.91 | 13.96 | 13.79 | 13.91 | 230,841 | +0.41(+3.00%) |
Sep 11, 2012 | 13.33 | 13.63 | 13.33 | 13.51 | 275,409 | +0.13(+0.94%) |
Sep 10, 2012 | 13.49 | 13.63 | 13.33 | 13.38 | 565,196 | +0.12(+0.90%) |
Sep 07, 2012 | 13.23 | 13.26 | 13.13 | 13.26 | 272,634 | +0.40(+3.10%) |
Sep 06, 2012 | 12.56 | 12.90 | 12.56 | 12.86 | 229,377 | +0.51(+4.13%) |
Sep 05, 2012 | 12.40 | 12.45 | 12.32 | 12.35 | 133,806 | +0.01(+0.11%) |
Sep 04, 2012 | 12.33 | 12.43 | 12.21 | 12.34 | 176,141 | +0.05(+0.40%) |
Aug 31, 2012 | 12.46 | 12.51 | 12.26 | 12.29 | 181,393 | +0.08(+0.63%) |
Aug 30, 2012 | 12.43 | 12.43 | 12.21 | 12.21 | 151,820 | -0.31(-2.46%) |
Aug 29, 2012 | 12.63 | 12.67 | 12.48 | 12.52 | 137,816 | -0.06(-0.44%) |
Aug 27, 2012 | 12.49 | 12.70 | 12.46 | 12.58 | 116,807 | +0.05(+0.39%) |
Aug 24, 2012 | 12.44 | 12.65 | 12.39 | 12.53 | 211,233 | +0.06(+0.51%) |
Aug 23, 2012 | 12.51 | 12.64 | 12.42 | 12.46 | 261,561 | -0.13(-1.06%) |
Aug 22, 2012 | 12.49 | 12.65 | 12.41 | 12.60 | 275,419 | +0.01(+0.11%) |
Aug 21, 2012 | 12.51 | 12.76 | 12.51 | 12.58 | 368,146 | +0.19(+1.56%) |
Aug 20, 2012 | 12.38 | 12.42 | 12.25 | 12.39 | 358,787 | -0.12(-0.99%) |
Aug 17, 2012 | 12.51 | 12.52 | 12.43 | 12.51 | 272,777 | +0.18(+1.46%) |
Aug 16, 2012 | 12.12 | 12.40 | 12.01 | 12.33 | 329,199 | +0.11(+0.90%) |
Aug 15, 2012 | 12.26 | 12.35 | 12.15 | 12.22 | 1,382,926 | -0.45(-3.54%) |
Aug 14, 2012 | 12.35 | 12.71 | 12.27 | 12.67 | 5,829,494 | -0.62(-4.67%) |
Aug 13, 2012 | 13.38 | 13.45 | 13.20 | 13.29 | 83,701 | -0.23(-1.68%) |
Aug 10, 2012 | 13.44 | 13.61 | 13.40 | 13.52 | 112,883 | +0.03(+0.20%) |
Aug 09, 2012 | 13.47 | 13.58 | 13.45 | 13.49 | 114,324 | +0.12(+0.93%) |
Aug 08, 2012 | 13.35 | 13.45 | 13.34 | 13.37 | 82,921 | -0.04(-0.31%) |
Aug 07, 2012 | 13.54 | 13.54 | 13.38 | 13.41 | 104,989 | +0.23(+1.73%) |
Aug 06, 2012 | 12.99 | 13.28 | 12.99 | 13.18 | 141,255 | +0.38(+2.96%) |
Aug 03, 2012 | 12.74 | 12.92 | 12.71 | 12.80 | 113,296 | +0.36(+2.88%) |
Aug 02, 2012 | 12.42 | 12.61 | 12.29 | 12.45 | 272,651 | -0.08(-0.61%) |
Aug 01, 2012 | 12.80 | 12.80 | 12.52 | 12.52 | 132,027 | -0.10(-0.77%) |
Jul 31, 2012 | 12.71 | 12.84 | 12.58 | 12.62 | 123,314 | -0.61(-4.64%) |
Jul 30, 2012 | 13.17 | 13.31 | 13.17 | 13.23 | 246,556 | +0.09(+0.68%) |
Jul 27, 2012 | 12.89 | 13.25 | 12.87 | 13.14 | 166,705 | +0.49(+3.87%) |
Jul 26, 2012 | 12.68 | 12.73 | 12.47 | 12.65 | 436,205 | +0.31(+2.52%) |
Jul 25, 2012 | 12.54 | 12.56 | 12.27 | 12.34 | 141,342 | +0.06(+0.45%) |
Jul 24, 2012 | 12.41 | 12.41 | 12.18 | 12.29 | 166,074 | -0.21(-1.71%) |
Jul 23, 2012 | 12.20 | 12.60 | 12.12 | 12.50 | 383,449 | -0.34(-2.63%) |
Jul 20, 2012 | 12.80 | 12.90 | 12.75 | 12.84 | 215,894 | -0.28(-2.11%) |
Jul 19, 2012 | 12.98 | 13.11 | 12.95 | 13.11 | 221,634 | -0.01(-0.05%) |
Jul 18, 2012 | 13.03 | 13.19 | 13.03 | 13.12 | 160,037 | +0.06(+0.42%) |
Jul 17, 2012 | 13.10 | 13.14 | 12.90 | 13.07 | 106,084 | -0.06(-0.42%) |
Jul 16, 2012 | 13.00 | 13.18 | 12.96 | 13.12 | 112,393 | +0.26(+1.99%) |
Jul 13, 2012 | 12.69 | 12.87 | 12.68 | 12.87 | 117,781 | +0.06(+0.48%) |
Jul 12, 2012 | 12.74 | 12.85 | 12.65 | 12.80 | 81,603 | -0.03(-0.27%) |
Jul 11, 2012 | 12.79 | 12.94 | 12.74 | 12.84 | 133,275 | +0.19(+1.53%) |
Jul 10, 2012 | 12.82 | 12.85 | 12.60 | 12.65 | 158,313 | -0.12(-0.92%) |
Jul 09, 2012 | 12.61 | 12.78 | 12.56 | 12.76 | 1,058,223 | +0.25(+1.99%) |
Jul 06, 2012 | 12.62 | 12.65 | 12.40 | 12.51 | 268,030 | -0.55(-4.23%) |
Jul 05, 2012 | 13.06 | 13.12 | 12.92 | 13.07 | 194,972 | -0.43(-3.17%) |
Jul 03, 2012 | 13.34 | 13.52 | 13.32 | 13.49 | 124,615 | -0.01(-0.05%) |