Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.60 | 17.90 | 17.50 | 17.58 | 47,695 | -0.21(-1.18%) |
Sep 27, 2012 | 17.50 | 17.80 | 17.38 | 17.79 | 47,139 | +0.36(+2.07%) |
Sep 26, 2012 | 17.12 | 17.46 | 17.10 | 17.43 | 33,655 | +0.42(+2.47%) |
Sep 25, 2012 | 17.34 | 17.50 | 16.96 | 17.01 | 50,542 | -0.23(-1.33%) |
Sep 24, 2012 | 17.37 | 17.39 | 17.03 | 17.24 | 42,110 | -0.16(-0.92%) |
Sep 21, 2012 | 17.20 | 17.47 | 17.13 | 17.40 | 74,050 | +0.53(+3.14%) |
Sep 20, 2012 | 16.84 | 16.94 | 16.77 | 16.87 | 21,029 | -0.15(-0.88%) |
Sep 19, 2012 | 17.05 | 17.25 | 16.85 | 17.02 | 39,597 | -0.03(-0.18%) |
Sep 18, 2012 | 16.98 | 17.18 | 16.72 | 17.05 | 54,732 | +0.11(+0.65%) |
Sep 17, 2012 | 17.26 | 17.31 | 16.77 | 16.94 | 21,146 | -0.50(-2.87%) |
Sep 14, 2012 | 17.36 | 17.49 | 17.28 | 17.44 | 53,474 | +0.22(+1.28%) |
Sep 13, 2012 | 16.33 | 17.41 | 15.89 | 17.22 | 67,443 | +0.82(+5.00%) |
Sep 12, 2012 | 16.09 | 16.40 | 16.09 | 16.40 | 11,921 | +0.28(+1.74%) |
Sep 11, 2012 | 15.46 | 16.15 | 15.46 | 16.12 | 27,908 | +0.60(+3.87%) |
Sep 10, 2012 | 15.03 | 15.61 | 15.02 | 15.52 | 24,718 | +0.42(+2.78%) |
Sep 07, 2012 | 15.56 | 15.56 | 15.03 | 15.10 | 42,845 | -0.35(-2.27%) |
Sep 06, 2012 | 15.71 | 16.46 | 15.25 | 15.45 | 44,098 | -0.21(-1.34%) |
Sep 05, 2012 | 15.69 | 15.88 | 15.48 | 15.66 | 40,036 | +0.09(+0.58%) |
Sep 04, 2012 | 15.24 | 15.67 | 15.10 | 15.57 | 47,219 | +0.30(+1.96%) |
Aug 31, 2012 | 15.41 | 15.43 | 14.90 | 15.27 | 13,997 | +0.04(+0.26%) |
Aug 30, 2012 | 15.35 | 15.42 | 15.15 | 15.23 | 4,991 | -0.27(-1.74%) |
Aug 29, 2012 | 15.47 | 15.59 | 15.33 | 15.50 | 55,827 | +0.27(+1.77%) |
Aug 27, 2012 | 15.46 | 15.46 | 15.04 | 15.23 | 14,827 | -0.13(-0.85%) |
Aug 24, 2012 | 15.21 | 15.46 | 15.05 | 15.36 | 15,279 | +0.14(+0.92%) |
Aug 23, 2012 | 15.63 | 15.67 | 15.21 | 15.22 | 17,741 | -0.54(-3.43%) |
Aug 22, 2012 | 15.84 | 15.96 | 15.40 | 15.76 | 26,772 | -0.22(-1.38%) |
Aug 21, 2012 | 15.93 | 16.47 | 15.89 | 15.98 | 33,799 | +0.14(+0.88%) |
Aug 20, 2012 | 15.78 | 15.98 | 15.41 | 15.84 | 26,008 | -0.07(-0.44%) |
Aug 17, 2012 | 15.41 | 16.20 | 15.31 | 15.91 | 90,458 | +0.44(+2.84%) |
Aug 16, 2012 | 14.99 | 15.48 | 14.73 | 15.47 | 23,166 | +0.46(+3.06%) |
Aug 15, 2012 | 14.81 | 15.09 | 14.81 | 15.01 | 21,543 | +0.11(+0.74%) |
Aug 14, 2012 | 15.19 | 15.19 | 14.76 | 14.90 | 30,751 | -0.11(-0.73%) |
Aug 13, 2012 | 15.36 | 15.50 | 14.77 | 15.01 | 18,172 | -0.32(-2.09%) |
Aug 10, 2012 | 15.06 | 15.49 | 15.06 | 15.33 | 35,661 | +0.17(+1.12%) |
Aug 09, 2012 | 14.95 | 15.22 | 14.93 | 15.16 | 23,026 | +0.15(+1.00%) |
Aug 08, 2012 | 15.03 | 15.05 | 14.84 | 15.01 | 22,650 | -0.02(-0.13%) |
Aug 07, 2012 | 14.96 | 15.29 | 14.96 | 15.03 | 34,407 | +0.15(+1.01%) |
Aug 06, 2012 | 14.71 | 15.20 | 14.64 | 14.88 | 95,420 | +0.25(+1.71%) |
Aug 03, 2012 | 13.00 | 14.82 | 13.00 | 14.63 | 189,530 | +2.11(+16.85%) |
Aug 02, 2012 | 12.57 | 12.81 | 12.19 | 12.52 | 62,608 | -0.17(-1.34%) |
Aug 01, 2012 | 12.65 | 13.49 | 12.65 | 12.69 | 76,670 | +0.10(+0.79%) |
Jul 31, 2012 | 12.88 | 13.02 | 12.44 | 12.59 | 169,766 | -0.38(-2.93%) |
Jul 30, 2012 | 12.99 | 13.06 | 12.96 | 12.97 | 28,230 | -0.03(-0.23%) |
Jul 27, 2012 | 13.04 | 13.04 | 12.82 | 13.00 | 43,919 | +0.07(+0.54%) |
Jul 26, 2012 | 13.03 | 13.49 | 12.75 | 12.93 | 86,097 | +0.18(+1.41%) |
Jul 25, 2012 | 12.93 | 12.93 | 12.69 | 12.75 | 33,076 | -0.03(-0.23%) |
Jul 24, 2012 | 13.20 | 13.20 | 12.74 | 12.78 | 51,911 | -0.31(-2.37%) |
Jul 23, 2012 | 12.88 | 13.25 | 12.88 | 13.09 | 33,290 | -0.02(-0.15%) |
Jul 20, 2012 | 13.47 | 13.47 | 12.87 | 13.11 | 55,713 | -0.50(-3.67%) |
Jul 19, 2012 | 13.95 | 14.00 | 13.43 | 13.61 | 46,667 | -0.23(-1.66%) |
Jul 18, 2012 | 13.60 | 13.91 | 13.60 | 13.84 | 76,542 | +0.20(+1.47%) |
Jul 17, 2012 | 13.78 | 13.81 | 13.36 | 13.64 | 45,431 | +0.03(+0.22%) |
Jul 16, 2012 | 13.95 | 13.95 | 13.57 | 13.61 | 49,854 | -0.36(-2.58%) |
Jul 13, 2012 | 13.84 | 14.22 | 13.83 | 13.97 | 22,911 | +0.16(+1.16%) |
Jul 12, 2012 | 13.59 | 13.89 | 13.59 | 13.81 | 33,833 | +0.00(+0.00%) |
Jul 11, 2012 | 13.65 | 13.92 | 13.58 | 13.81 | 48,238 | +0.14(+1.02%) |
Jul 10, 2012 | 13.67 | 13.71 | 13.46 | 13.67 | 31,845 | +0.07(+0.51%) |
Jul 09, 2012 | 13.65 | 13.72 | 13.47 | 13.60 | 98,668 | -0.12(-0.87%) |
Jul 06, 2012 | 13.75 | 13.83 | 13.48 | 13.72 | 63,434 | -0.23(-1.65%) |
Jul 05, 2012 | 12.95 | 14.07 | 12.88 | 13.95 | 287,368 | +0.99(+7.64%) |
Jul 03, 2012 | 13.07 | 13.23 | 12.88 | 12.96 | 69,890 | -0.17(-1.29%) |