Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 18.21 | 18.42 | 17.82 | 17.95 | 412,452 | -0.30(-1.64%) |
Sep 27, 2012 | 17.91 | 18.43 | 17.91 | 18.25 | 335,746 | +0.40(+2.24%) |
Sep 26, 2012 | 18.00 | 18.13 | 17.80 | 17.85 | 190,040 | -0.07(-0.39%) |
Sep 25, 2012 | 18.18 | 18.44 | 17.87 | 17.92 | 361,688 | -0.15(-0.86%) |
Sep 24, 2012 | 17.89 | 18.47 | 17.80 | 18.07 | 213,956 | +0.06(+0.36%) |
Sep 21, 2012 | 18.26 | 18.51 | 17.95 | 18.01 | 385,244 | -0.15(-0.83%) |
Sep 20, 2012 | 18.53 | 18.55 | 18.10 | 18.16 | 153,560 | -0.45(-2.42%) |
Sep 19, 2012 | 18.34 | 18.70 | 18.30 | 18.61 | 202,732 | +0.31(+1.69%) |
Sep 18, 2012 | 18.50 | 18.55 | 18.17 | 18.30 | 156,060 | -0.23(-1.24%) |
Sep 17, 2012 | 18.75 | 18.86 | 18.32 | 18.53 | 263,238 | -0.21(-1.12%) |
Sep 14, 2012 | 18.46 | 18.96 | 18.10 | 18.74 | 179,618 | +0.36(+1.99%) |
Sep 13, 2012 | 18.12 | 18.62 | 17.72 | 18.38 | 284,762 | +0.34(+1.91%) |
Sep 12, 2012 | 17.77 | 18.23 | 17.68 | 18.03 | 238,490 | +0.26(+1.46%) |
Sep 11, 2012 | 17.49 | 17.89 | 17.39 | 17.77 | 316,026 | -0.02(-0.08%) |
Sep 10, 2012 | 18.14 | 18.74 | 17.76 | 17.79 | 402,916 | -0.41(-2.28%) |
Sep 07, 2012 | 18.29 | 18.48 | 18.15 | 18.20 | 464,934 | -0.05(-0.27%) |
Sep 06, 2012 | 17.31 | 18.34 | 17.28 | 18.25 | 926,236 | +0.16(+0.91%) |
Sep 05, 2012 | 17.50 | 18.23 | 17.12 | 18.09 | 1,525,718 | +1.64(+10.01%) |
Sep 04, 2012 | 15.77 | 16.45 | 15.61 | 16.44 | 422,812 | +0.57(+3.59%) |
Aug 31, 2012 | 15.62 | 16.02 | 15.40 | 15.87 | 124,546 | +0.36(+2.35%) |
Aug 30, 2012 | 15.71 | 15.81 | 15.46 | 15.51 | 182,164 | -0.38(-2.39%) |
Aug 29, 2012 | 15.87 | 15.97 | 15.59 | 15.88 | 99,460 | +0.64(+4.20%) |
Aug 27, 2012 | 15.21 | 15.33 | 14.96 | 15.24 | 257,436 | +0.08(+0.56%) |
Aug 24, 2012 | 14.78 | 15.29 | 14.73 | 15.16 | 121,078 | +0.31(+2.12%) |
Aug 23, 2012 | 14.97 | 14.97 | 14.51 | 14.85 | 328,738 | -0.15(-1.00%) |
Aug 22, 2012 | 14.68 | 15.06 | 14.62 | 14.99 | 189,246 | +0.26(+1.80%) |
Aug 21, 2012 | 14.09 | 14.74 | 14.09 | 14.73 | 281,614 | +0.72(+5.14%) |
Aug 20, 2012 | 14.22 | 14.23 | 13.89 | 14.01 | 124,672 | -0.24(-1.68%) |
Aug 17, 2012 | 13.54 | 14.34 | 13.48 | 14.25 | 199,484 | +0.68(+5.01%) |
Aug 16, 2012 | 13.70 | 13.73 | 13.29 | 13.57 | 228,108 | -0.09(-0.70%) |
Aug 15, 2012 | 13.49 | 13.79 | 13.49 | 13.66 | 110,420 | +0.16(+1.18%) |
Aug 14, 2012 | 14.00 | 14.06 | 13.40 | 13.51 | 107,012 | -0.39(-2.81%) |
Aug 13, 2012 | 14.24 | 14.26 | 13.77 | 13.89 | 132,048 | -0.36(-2.53%) |
Aug 10, 2012 | 14.46 | 14.50 | 14.20 | 14.26 | 201,076 | -0.20(-1.38%) |
Aug 09, 2012 | 13.71 | 14.48 | 13.71 | 14.46 | 303,256 | +0.67(+4.82%) |
Aug 08, 2012 | 13.14 | 13.87 | 13.00 | 13.79 | 227,232 | +0.71(+5.47%) |
Aug 07, 2012 | 12.56 | 13.13 | 12.56 | 13.07 | 203,858 | +0.67(+5.44%) |
Aug 06, 2012 | 12.15 | 12.50 | 12.15 | 12.40 | 131,226 | +0.24(+1.93%) |
Aug 03, 2012 | 11.99 | 12.27 | 11.95 | 12.16 | 152,350 | +0.40(+3.40%) |
Aug 02, 2012 | 11.73 | 12.04 | 11.52 | 11.77 | 128,354 | -0.02(-0.17%) |
Aug 01, 2012 | 12.41 | 12.52 | 11.76 | 11.79 | 182,336 | -0.50(-4.07%) |
Jul 31, 2012 | 13.03 | 13.05 | 12.26 | 12.29 | 227,534 | -0.83(-6.36%) |
Jul 30, 2012 | 12.97 | 13.30 | 12.97 | 13.12 | 216,538 | +0.12(+0.96%) |
Jul 27, 2012 | 12.28 | 13.10 | 12.19 | 12.99 | 155,270 | +0.76(+6.21%) |
Jul 26, 2012 | 12.08 | 12.28 | 11.95 | 12.23 | 120,804 | +0.35(+2.94%) |
Jul 25, 2012 | 11.97 | 12.00 | 11.75 | 11.88 | 139,988 | -0.03(-0.25%) |
Jul 24, 2012 | 12.04 | 12.21 | 11.84 | 11.91 | 306,904 | -0.04(-0.33%) |
Jul 23, 2012 | 12.19 | 12.19 | 11.82 | 11.96 | 235,414 | -0.38(-3.12%) |
Jul 20, 2012 | 13.02 | 13.06 | 12.29 | 12.34 | 235,814 | -0.79(-6.02%) |
Jul 19, 2012 | 13.04 | 13.37 | 12.84 | 13.13 | 109,004 | +0.11(+0.81%) |
Jul 18, 2012 | 12.57 | 13.06 | 12.47 | 13.03 | 99,474 | +0.49(+3.87%) |
Jul 17, 2012 | 12.80 | 12.83 | 12.37 | 12.54 | 114,908 | -0.23(-1.76%) |
Jul 16, 2012 | 12.76 | 12.83 | 12.37 | 12.77 | 164,700 | +0.02(+0.12%) |
Jul 13, 2012 | 12.81 | 13.17 | 12.72 | 12.75 | 196,492 | +0.00(+0.00%) |
Jul 12, 2012 | 13.03 | 13.07 | 12.61 | 12.75 | 185,992 | -0.34(-2.56%) |
Jul 11, 2012 | 13.36 | 13.50 | 12.94 | 13.09 | 384,456 | -0.31(-2.35%) |
Jul 10, 2012 | 13.22 | 13.45 | 13.21 | 13.40 | 299,304 | +0.26(+1.98%) |
Jul 09, 2012 | 13.03 | 13.22 | 13.02 | 13.14 | 171,962 | +0.12(+0.96%) |
Jul 06, 2012 | 12.78 | 13.23 | 12.65 | 13.02 | 258,022 | +0.07(+0.54%) |
Jul 05, 2012 | 12.50 | 13.12 | 12.37 | 12.95 | 281,232 | +0.46(+3.73%) |
Jul 03, 2012 | 12.38 | 12.55 | 12.28 | 12.48 | 181,374 | +0.11(+0.85%) |