Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.36 | 15.65 | 15.35 | 15.44 | 26,361 | -0.01(-0.06%) |
Sep 27, 2012 | 15.30 | 15.54 | 15.18 | 15.45 | 31,239 | +0.22(+1.44%) |
Sep 26, 2012 | 15.37 | 15.37 | 15.01 | 15.23 | 43,169 | -0.11(-0.72%) |
Sep 25, 2012 | 15.43 | 15.59 | 15.26 | 15.34 | 39,965 | -0.05(-0.32%) |
Sep 24, 2012 | 15.43 | 15.62 | 14.96 | 15.39 | 28,921 | -0.05(-0.32%) |
Sep 21, 2012 | 15.31 | 15.68 | 15.31 | 15.44 | 75,057 | +0.30(+1.98%) |
Sep 20, 2012 | 15.16 | 15.44 | 15.08 | 15.14 | 24,906 | -0.09(-0.59%) |
Sep 19, 2012 | 15.15 | 15.45 | 15.12 | 15.23 | 32,043 | +0.16(+1.06%) |
Sep 18, 2012 | 14.91 | 15.10 | 14.88 | 15.07 | 34,560 | +0.13(+0.87%) |
Sep 17, 2012 | 14.70 | 15.00 | 14.59 | 14.94 | 41,253 | +0.22(+1.49%) |
Sep 14, 2012 | 14.76 | 15.04 | 14.62 | 14.72 | 68,270 | -0.02(-0.14%) |
Sep 13, 2012 | 13.84 | 14.98 | 13.83 | 14.74 | 145,854 | +0.88(+6.35%) |
Sep 12, 2012 | 12.94 | 13.86 | 12.89 | 13.86 | 117,072 | +0.96(+7.44%) |
Sep 11, 2012 | 12.88 | 12.95 | 12.69 | 12.90 | 110,359 | +0.03(+0.23%) |
Sep 10, 2012 | 12.83 | 12.96 | 12.82 | 12.87 | 107,384 | +0.06(+0.47%) |
Sep 07, 2012 | 13.05 | 13.10 | 12.75 | 12.81 | 79,067 | -0.18(-1.39%) |
Sep 06, 2012 | 13.05 | 13.10 | 12.60 | 12.99 | 82,814 | +0.02(+0.15%) |
Sep 05, 2012 | 13.26 | 13.26 | 12.87 | 12.97 | 72,440 | -0.22(-1.67%) |
Sep 04, 2012 | 13.25 | 13.33 | 12.90 | 13.19 | 57,995 | -0.08(-0.60%) |
Aug 31, 2012 | 13.12 | 13.27 | 12.92 | 13.27 | 40,865 | +0.26(+2.00%) |
Aug 30, 2012 | 13.04 | 13.16 | 12.95 | 13.01 | 24,254 | -0.20(-1.51%) |
Aug 29, 2012 | 13.04 | 13.28 | 12.96 | 13.21 | 40,389 | +0.18(+1.38%) |
Aug 27, 2012 | 12.99 | 13.11 | 12.86 | 13.03 | 61,600 | +0.07(+0.54%) |
Aug 24, 2012 | 13.02 | 13.05 | 12.67 | 12.96 | 31,180 | -0.05(-0.38%) |
Aug 23, 2012 | 13.17 | 13.17 | 12.87 | 13.01 | 29,351 | -0.15(-1.14%) |
Aug 22, 2012 | 13.32 | 13.37 | 13.01 | 13.16 | 29,161 | -0.19(-1.42%) |
Aug 21, 2012 | 13.64 | 13.72 | 13.24 | 13.35 | 49,691 | -0.27(-1.98%) |
Aug 20, 2012 | 13.77 | 13.88 | 13.30 | 13.62 | 50,067 | -0.18(-1.30%) |
Aug 17, 2012 | 13.77 | 13.86 | 13.71 | 13.80 | 51,430 | +0.03(+0.22%) |
Aug 16, 2012 | 13.81 | 13.88 | 13.55 | 13.77 | 34,281 | -0.03(-0.22%) |
Aug 15, 2012 | 13.46 | 13.82 | 13.42 | 13.80 | 18,316 | +0.30(+2.22%) |
Aug 14, 2012 | 13.67 | 13.67 | 13.41 | 13.50 | 16,144 | -0.15(-1.10%) |
Aug 13, 2012 | 13.66 | 13.71 | 13.43 | 13.65 | 20,542 | -0.05(-0.36%) |
Aug 10, 2012 | 13.91 | 13.99 | 13.61 | 13.70 | 28,586 | -0.22(-1.58%) |
Aug 09, 2012 | 14.28 | 14.38 | 13.86 | 13.92 | 27,997 | -0.33(-2.32%) |
Aug 08, 2012 | 14.34 | 14.45 | 14.08 | 14.25 | 20,184 | -0.15(-1.04%) |
Aug 07, 2012 | 14.56 | 14.64 | 14.32 | 14.40 | 25,763 | -0.07(-0.48%) |
Aug 06, 2012 | 13.90 | 14.59 | 13.86 | 14.47 | 56,501 | +0.61(+4.40%) |
Aug 03, 2012 | 13.77 | 13.99 | 13.71 | 13.86 | 35,623 | +0.31(+2.29%) |
Aug 02, 2012 | 13.79 | 14.03 | 13.26 | 13.55 | 48,746 | -0.31(-2.24%) |
Aug 01, 2012 | 14.64 | 14.64 | 13.85 | 13.86 | 36,840 | -0.69(-4.74%) |
Jul 31, 2012 | 14.30 | 14.68 | 14.17 | 14.55 | 41,833 | +0.98(+7.22%) |
Jul 30, 2012 | 13.84 | 14.05 | 13.49 | 13.57 | 21,810 | -0.24(-1.74%) |
Jul 27, 2012 | 13.70 | 13.92 | 13.30 | 13.81 | 69,357 | +0.21(+1.54%) |
Jul 26, 2012 | 13.99 | 14.01 | 13.42 | 13.60 | 30,502 | -0.16(-1.16%) |
Jul 25, 2012 | 14.01 | 14.17 | 13.50 | 13.76 | 33,736 | -0.21(-1.50%) |
Jul 24, 2012 | 14.32 | 14.38 | 13.84 | 13.97 | 33,960 | -0.33(-2.31%) |
Jul 23, 2012 | 14.61 | 14.66 | 14.20 | 14.30 | 38,221 | -0.50(-3.38%) |
Jul 20, 2012 | 14.74 | 14.94 | 14.70 | 14.80 | 23,949 | -0.03(-0.20%) |
Jul 19, 2012 | 14.78 | 14.97 | 14.71 | 14.83 | 10,504 | +0.09(+0.61%) |
Jul 18, 2012 | 14.91 | 14.95 | 14.71 | 14.74 | 32,522 | -0.18(-1.21%) |
Jul 17, 2012 | 15.00 | 15.07 | 14.73 | 14.92 | 27,979 | -0.01(-0.07%) |
Jul 16, 2012 | 14.95 | 15.00 | 14.78 | 14.93 | 40,816 | -0.06(-0.40%) |
Jul 13, 2012 | 14.85 | 15.00 | 14.74 | 14.99 | 48,095 | +0.17(+1.15%) |
Jul 12, 2012 | 14.60 | 14.86 | 14.60 | 14.82 | 28,071 | +0.09(+0.61%) |
Jul 11, 2012 | 14.65 | 14.86 | 14.49 | 14.73 | 54,508 | +0.08(+0.55%) |
Jul 10, 2012 | 14.80 | 14.89 | 14.55 | 14.65 | 24,886 | -0.05(-0.34%) |
Jul 09, 2012 | 14.74 | 14.89 | 14.60 | 14.70 | 54,442 | -0.03(-0.20%) |
Jul 06, 2012 | 14.54 | 14.85 | 14.54 | 14.73 | 58,345 | +0.03(+0.20%) |
Jul 05, 2012 | 14.55 | 14.90 | 14.55 | 14.70 | 33,129 | +0.14(+0.96%) |
Jul 03, 2012 | 14.49 | 14.81 | 14.39 | 14.56 | 43,621 | +0.11(+0.76%) |