Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.63 | 14.70 | 14.25 | 14.38 | 120,720 | -0.34(-2.31%) |
Sep 27, 2012 | 14.21 | 14.91 | 14.21 | 14.72 | 332,057 | +0.55(+3.88%) |
Sep 26, 2012 | 14.57 | 14.80 | 13.91 | 14.17 | 495,470 | -0.39(-2.68%) |
Sep 25, 2012 | 15.71 | 15.71 | 14.55 | 14.56 | 268,912 | -1.03(-6.61%) |
Sep 24, 2012 | 15.55 | 15.77 | 15.45 | 15.59 | 150,122 | -0.06(-0.38%) |
Sep 21, 2012 | 15.92 | 16.01 | 15.60 | 15.65 | 334,831 | -0.05(-0.32%) |
Sep 20, 2012 | 16.15 | 16.22 | 15.57 | 15.70 | 170,662 | -0.62(-3.80%) |
Sep 19, 2012 | 16.88 | 17.10 | 16.25 | 16.32 | 179,004 | -0.60(-3.55%) |
Sep 18, 2012 | 17.39 | 17.43 | 16.81 | 16.92 | 97,882 | -0.40(-2.31%) |
Sep 17, 2012 | 17.30 | 17.53 | 17.16 | 17.32 | 138,792 | -0.01(-0.06%) |
Sep 14, 2012 | 17.21 | 17.47 | 17.09 | 17.33 | 251,414 | +0.24(+1.40%) |
Sep 13, 2012 | 16.92 | 17.24 | 16.85 | 17.09 | 252,380 | +0.31(+1.85%) |
Sep 12, 2012 | 16.79 | 16.98 | 16.60 | 16.78 | 100,019 | +0.11(+0.66%) |
Sep 11, 2012 | 17.00 | 17.24 | 16.51 | 16.67 | 267,379 | -0.12(-0.71%) |
Sep 10, 2012 | 16.81 | 16.96 | 16.54 | 16.79 | 61,171 | -0.07(-0.42%) |
Sep 07, 2012 | 16.46 | 16.91 | 16.36 | 16.86 | 74,096 | +0.40(+2.43%) |
Sep 06, 2012 | 16.10 | 16.67 | 16.05 | 16.46 | 128,502 | +0.53(+3.33%) |
Sep 05, 2012 | 16.16 | 16.57 | 15.82 | 15.93 | 116,711 | -0.27(-1.67%) |
Sep 04, 2012 | 16.17 | 16.31 | 15.85 | 16.20 | 108,494 | +0.08(+0.50%) |
Aug 31, 2012 | 16.34 | 16.34 | 15.78 | 16.12 | 115,524 | -0.02(-0.12%) |
Aug 30, 2012 | 16.26 | 16.34 | 16.03 | 16.14 | 69,975 | -0.21(-1.28%) |
Aug 29, 2012 | 16.38 | 16.58 | 16.20 | 16.35 | 97,608 | -0.21(-1.27%) |
Aug 27, 2012 | 17.11 | 17.11 | 16.36 | 16.56 | 176,952 | -0.50(-2.93%) |
Aug 24, 2012 | 17.08 | 17.28 | 16.83 | 17.06 | 85,713 | -0.10(-0.58%) |
Aug 23, 2012 | 17.28 | 17.57 | 17.10 | 17.16 | 113,682 | -0.18(-1.04%) |
Aug 22, 2012 | 17.35 | 17.62 | 17.20 | 17.34 | 90,343 | -0.02(-0.12%) |
Aug 21, 2012 | 17.36 | 17.86 | 17.00 | 17.36 | 129,516 | +0.09(+0.52%) |
Aug 20, 2012 | 17.14 | 17.41 | 16.95 | 17.27 | 104,043 | +0.02(+0.12%) |
Aug 17, 2012 | 16.80 | 17.27 | 16.50 | 17.25 | 92,675 | +0.39(+2.31%) |
Aug 16, 2012 | 16.32 | 16.99 | 16.12 | 16.86 | 105,966 | +0.49(+2.99%) |
Aug 15, 2012 | 16.22 | 16.39 | 16.18 | 16.37 | 97,206 | +0.10(+0.61%) |
Aug 14, 2012 | 16.57 | 16.58 | 16.18 | 16.27 | 105,257 | -0.18(-1.09%) |
Aug 13, 2012 | 16.44 | 16.56 | 15.92 | 16.45 | 69,076 | +0.02(+0.12%) |
Aug 10, 2012 | 16.37 | 16.58 | 16.21 | 16.43 | 75,639 | -0.01(-0.06%) |
Aug 09, 2012 | 16.20 | 16.78 | 15.93 | 16.44 | 159,064 | +0.18(+1.11%) |
Aug 08, 2012 | 16.22 | 16.51 | 16.01 | 16.26 | 118,064 | -0.06(-0.37%) |
Aug 07, 2012 | 16.08 | 16.80 | 16.00 | 16.32 | 146,716 | +0.33(+2.06%) |
Aug 06, 2012 | 15.01 | 16.00 | 14.86 | 15.99 | 245,368 | +0.89(+5.89%) |
Aug 03, 2012 | 14.95 | 15.48 | 14.68 | 15.10 | 216,602 | +0.48(+3.28%) |
Aug 02, 2012 | 14.74 | 15.03 | 14.50 | 14.62 | 222,116 | -0.31(-2.08%) |
Aug 01, 2012 | 15.03 | 15.36 | 14.25 | 14.93 | 358,127 | -0.61(-3.93%) |
Jul 31, 2012 | 16.57 | 16.88 | 14.88 | 15.54 | 534,559 | -0.02(-0.13%) |
Jul 30, 2012 | 16.00 | 16.16 | 15.42 | 15.56 | 206,536 | -0.49(-3.05%) |
Jul 27, 2012 | 15.98 | 16.16 | 15.74 | 16.05 | 159,642 | +0.05(+0.31%) |
Jul 26, 2012 | 15.94 | 16.44 | 15.68 | 16.00 | 291,971 | +0.38(+2.43%) |
Jul 25, 2012 | 15.39 | 15.89 | 14.99 | 15.62 | 140,370 | +0.31(+2.02%) |
Jul 24, 2012 | 15.89 | 15.89 | 15.22 | 15.31 | 87,349 | -0.47(-2.98%) |
Jul 23, 2012 | 15.52 | 16.00 | 15.14 | 15.78 | 100,421 | -0.15(-0.94%) |
Jul 20, 2012 | 16.31 | 16.31 | 15.82 | 15.93 | 123,354 | -0.57(-3.45%) |
Jul 19, 2012 | 15.39 | 16.71 | 15.25 | 16.50 | 300,696 | +1.26(+8.27%) |
Jul 18, 2012 | 14.90 | 15.56 | 14.82 | 15.24 | 105,603 | +0.24(+1.60%) |
Jul 17, 2012 | 15.14 | 15.18 | 14.60 | 15.00 | 189,280 | -0.05(-0.33%) |
Jul 16, 2012 | 15.36 | 15.42 | 14.98 | 15.05 | 142,113 | -0.40(-2.59%) |
Jul 13, 2012 | 15.36 | 15.70 | 15.36 | 15.45 | 109,578 | +0.12(+0.78%) |
Jul 12, 2012 | 15.24 | 15.42 | 14.95 | 15.33 | 135,366 | -0.06(-0.39%) |
Jul 11, 2012 | 15.60 | 15.68 | 15.26 | 15.39 | 126,337 | -0.11(-0.71%) |
Jul 10, 2012 | 16.39 | 16.55 | 15.37 | 15.50 | 327,213 | -0.88(-5.37%) |
Jul 09, 2012 | 16.90 | 17.17 | 16.37 | 16.38 | 190,330 | -0.63(-3.70%) |
Jul 06, 2012 | 17.54 | 17.54 | 16.91 | 17.01 | 93,984 | -0.79(-4.44%) |
Jul 05, 2012 | 17.23 | 17.89 | 17.23 | 17.80 | 91,331 | +0.46(+2.65%) |
Jul 03, 2012 | 17.56 | 17.56 | 16.77 | 17.34 | 92,830 | -0.14(-0.80%) |