Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.35 | 15.55 | 15.28 | 15.37 | 33,139 | +0.01(+0.05%) |
Sep 27, 2012 | 15.39 | 15.49 | 15.04 | 15.36 | 23,856 | +0.01(+0.05%) |
Sep 26, 2012 | 15.48 | 15.48 | 15.20 | 15.35 | 18,473 | -0.12(-0.81%) |
Sep 25, 2012 | 16.46 | 16.54 | 15.35 | 15.48 | 60,652 | -0.97(-5.88%) |
Sep 24, 2012 | 16.12 | 16.44 | 15.90 | 16.44 | 44,894 | +0.15(+0.92%) |
Sep 21, 2012 | 15.53 | 16.42 | 15.32 | 16.29 | 69,296 | +0.99(+6.48%) |
Sep 20, 2012 | 15.29 | 15.41 | 15.04 | 15.30 | 9,112 | -0.07(-0.43%) |
Sep 19, 2012 | 15.17 | 15.44 | 15.03 | 15.37 | 22,602 | +0.20(+1.32%) |
Sep 18, 2012 | 14.98 | 15.41 | 14.98 | 15.17 | 75,686 | +0.12(+0.83%) |
Sep 17, 2012 | 15.14 | 15.22 | 14.72 | 15.04 | 26,423 | -0.23(-1.53%) |
Sep 14, 2012 | 15.48 | 15.48 | 15.12 | 15.28 | 48,017 | -0.10(-0.65%) |
Sep 13, 2012 | 14.90 | 15.56 | 14.76 | 15.38 | 44,018 | +0.45(+3.01%) |
Sep 12, 2012 | 14.98 | 15.09 | 14.70 | 14.93 | 60,863 | +0.03(+0.17%) |
Sep 11, 2012 | 14.87 | 14.95 | 14.76 | 14.90 | 19,997 | +0.06(+0.39%) |
Sep 10, 2012 | 15.10 | 15.10 | 14.72 | 14.84 | 18,453 | -0.27(-1.82%) |
Sep 07, 2012 | 14.75 | 15.14 | 14.75 | 15.12 | 16,691 | +0.48(+3.30%) |
Sep 06, 2012 | 14.09 | 14.81 | 13.98 | 14.64 | 62,078 | +0.58(+4.15%) |
Sep 05, 2012 | 14.35 | 14.42 | 14.05 | 14.05 | 26,911 | -0.22(-1.52%) |
Sep 04, 2012 | 14.05 | 14.35 | 13.99 | 14.27 | 15,404 | +0.22(+1.60%) |
Aug 31, 2012 | 14.27 | 14.27 | 14.04 | 14.04 | 13,076 | -0.03(-0.24%) |
Aug 30, 2012 | 14.08 | 14.24 | 14.04 | 14.08 | 9,019 | -0.11(-0.76%) |
Aug 29, 2012 | 14.29 | 14.39 | 14.09 | 14.19 | 22,207 | -0.40(-2.74%) |
Aug 27, 2012 | 14.68 | 14.93 | 14.55 | 14.59 | 10,673 | -0.04(-0.28%) |
Aug 24, 2012 | 14.32 | 14.87 | 14.17 | 14.63 | 31,291 | +0.22(+1.56%) |
Aug 23, 2012 | 14.94 | 14.94 | 14.38 | 14.40 | 8,613 | -0.55(-3.68%) |
Aug 22, 2012 | 15.03 | 15.20 | 14.58 | 14.95 | 51,461 | -0.17(-1.16%) |
Aug 21, 2012 | 15.08 | 15.33 | 14.87 | 15.13 | 32,862 | +0.14(+0.94%) |
Aug 20, 2012 | 15.12 | 15.12 | 14.88 | 14.99 | 15,858 | -0.25(-1.64%) |
Aug 17, 2012 | 14.82 | 15.29 | 14.76 | 15.24 | 42,475 | +0.30(+2.01%) |
Aug 16, 2012 | 14.32 | 14.94 | 14.11 | 14.94 | 21,337 | +0.66(+4.61%) |
Aug 15, 2012 | 13.82 | 14.34 | 13.82 | 14.28 | 27,025 | +0.35(+2.51%) |
Aug 14, 2012 | 14.54 | 14.54 | 13.89 | 13.93 | 22,466 | -0.50(-3.46%) |
Aug 13, 2012 | 14.35 | 14.56 | 14.10 | 14.43 | 30,284 | -0.08(-0.52%) |
Aug 10, 2012 | 14.60 | 14.74 | 14.24 | 14.50 | 15,628 | -0.17(-1.14%) |
Aug 09, 2012 | 14.40 | 14.78 | 14.00 | 14.67 | 22,318 | +0.33(+2.32%) |
Aug 08, 2012 | 14.60 | 14.60 | 14.17 | 14.34 | 71,104 | -0.41(-2.77%) |
Aug 07, 2012 | 13.79 | 14.94 | 13.76 | 14.74 | 46,125 | +1.08(+7.93%) |
Aug 06, 2012 | 13.41 | 13.89 | 13.39 | 13.66 | 30,662 | +0.30(+2.24%) |
Aug 03, 2012 | 13.54 | 13.68 | 13.24 | 13.36 | 33,597 | +0.02(+0.12%) |
Aug 02, 2012 | 13.37 | 13.44 | 13.27 | 13.34 | 12,421 | -0.07(-0.50%) |
Aug 01, 2012 | 13.16 | 13.64 | 13.16 | 13.41 | 38,219 | +0.32(+2.48%) |
Jul 31, 2012 | 13.76 | 13.92 | 13.04 | 13.09 | 28,336 | -0.67(-4.90%) |
Jul 30, 2012 | 13.99 | 14.13 | 13.74 | 13.76 | 33,653 | -0.22(-1.61%) |
Jul 27, 2012 | 13.32 | 14.04 | 13.25 | 13.99 | 25,512 | +0.62(+4.61%) |
Jul 26, 2012 | 13.56 | 13.74 | 13.27 | 13.37 | 11,029 | +0.05(+0.38%) |
Jul 25, 2012 | 13.51 | 13.68 | 13.30 | 13.32 | 27,260 | -0.05(-0.37%) |
Jul 24, 2012 | 14.24 | 14.33 | 13.34 | 13.37 | 36,943 | -0.77(-5.48%) |
Jul 23, 2012 | 14.37 | 14.37 | 14.06 | 14.14 | 14,482 | -0.32(-2.19%) |
Jul 20, 2012 | 14.51 | 14.64 | 14.39 | 14.46 | 12,994 | -0.16(-1.08%) |
Jul 19, 2012 | 14.94 | 15.03 | 14.59 | 14.62 | 12,484 | -0.33(-2.23%) |
Jul 18, 2012 | 14.84 | 15.04 | 14.74 | 14.95 | 10,992 | +0.12(+0.79%) |
Jul 17, 2012 | 14.91 | 14.98 | 14.58 | 14.84 | 21,290 | -0.01(-0.06%) |
Jul 16, 2012 | 15.26 | 15.26 | 14.78 | 14.84 | 15,728 | -0.42(-2.73%) |
Jul 13, 2012 | 15.02 | 15.29 | 14.94 | 15.26 | 19,609 | +0.35(+2.35%) |
Jul 12, 2012 | 14.90 | 15.09 | 14.51 | 14.91 | 33,551 | -0.05(-0.33%) |
Jul 11, 2012 | 14.92 | 15.13 | 14.81 | 14.96 | 18,217 | -0.01(-0.06%) |
Jul 10, 2012 | 15.43 | 15.43 | 14.75 | 14.97 | 25,031 | -0.36(-2.37%) |
Jul 09, 2012 | 15.42 | 15.42 | 15.02 | 15.33 | 8,312 | -0.06(-0.38%) |
Jul 06, 2012 | 15.43 | 15.51 | 15.09 | 15.39 | 48,106 | -0.19(-1.22%) |
Jul 05, 2012 | 15.75 | 15.88 | 15.43 | 15.58 | 34,017 | -0.19(-1.20%) |
Jul 03, 2012 | 15.27 | 15.77 | 15.27 | 15.77 | 24,246 | +0.40(+2.63%) |