Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.23 | 15.32 | 15.08 | 15.15 | 74,022 | -0.19(-1.21%) |
Sep 27, 2012 | 15.22 | 15.46 | 15.02 | 15.33 | 70,530 | +0.19(+1.22%) |
Sep 26, 2012 | 15.39 | 15.42 | 15.09 | 15.15 | 65,638 | -0.30(-1.92%) |
Sep 25, 2012 | 16.03 | 16.12 | 15.41 | 15.44 | 93,881 | -0.49(-3.09%) |
Sep 24, 2012 | 15.84 | 16.06 | 15.70 | 15.93 | 56,232 | +0.01(+0.06%) |
Sep 21, 2012 | 15.86 | 16.03 | 15.78 | 15.93 | 174,284 | +0.27(+1.72%) |
Sep 20, 2012 | 15.78 | 15.86 | 15.60 | 15.66 | 69,312 | -0.25(-1.57%) |
Sep 19, 2012 | 15.93 | 16.07 | 15.81 | 15.91 | 83,222 | -0.03(-0.18%) |
Sep 18, 2012 | 15.77 | 16.00 | 15.70 | 15.93 | 73,530 | +0.08(+0.53%) |
Sep 17, 2012 | 15.98 | 16.08 | 15.70 | 15.85 | 70,750 | -0.22(-1.38%) |
Sep 14, 2012 | 15.79 | 16.21 | 15.75 | 16.07 | 194,629 | +0.29(+1.82%) |
Sep 13, 2012 | 15.43 | 15.96 | 15.29 | 15.79 | 150,823 | +0.35(+2.28%) |
Sep 12, 2012 | 15.26 | 15.43 | 15.12 | 15.43 | 84,827 | +0.21(+1.40%) |
Sep 11, 2012 | 15.01 | 15.30 | 14.91 | 15.22 | 110,297 | +0.19(+1.30%) |
Sep 10, 2012 | 15.06 | 15.20 | 14.97 | 15.03 | 119,113 | -0.09(-0.61%) |
Sep 07, 2012 | 15.19 | 15.21 | 15.04 | 15.12 | 82,568 | +0.00(+0.00%) |
Sep 06, 2012 | 15.06 | 15.27 | 15.01 | 15.12 | 129,947 | +0.17(+1.12%) |
Sep 05, 2012 | 14.94 | 15.12 | 14.80 | 14.95 | 131,345 | -0.04(-0.25%) |
Sep 04, 2012 | 14.84 | 15.05 | 14.59 | 14.99 | 108,307 | +0.19(+1.25%) |
Aug 31, 2012 | 14.82 | 14.86 | 14.62 | 14.80 | 116,375 | +0.15(+1.01%) |
Aug 30, 2012 | 14.74 | 14.75 | 14.52 | 14.65 | 75,322 | -0.24(-1.62%) |
Aug 29, 2012 | 14.82 | 14.99 | 14.74 | 14.90 | 142,148 | +0.10(+0.69%) |
Aug 27, 2012 | 14.88 | 14.91 | 14.65 | 14.79 | 61,227 | +0.01(+0.06%) |
Aug 24, 2012 | 14.87 | 15.04 | 14.66 | 14.79 | 69,560 | -0.11(-0.74%) |
Aug 23, 2012 | 15.18 | 15.22 | 14.90 | 14.90 | 84,641 | -0.30(-2.01%) |
Aug 22, 2012 | 15.18 | 15.27 | 15.03 | 15.20 | 102,614 | +0.01(+0.06%) |
Aug 21, 2012 | 15.50 | 15.56 | 15.18 | 15.19 | 90,510 | -0.31(-2.03%) |
Aug 20, 2012 | 15.56 | 15.61 | 15.39 | 15.51 | 70,210 | -0.10(-0.65%) |
Aug 17, 2012 | 15.38 | 15.63 | 15.23 | 15.61 | 95,790 | +0.19(+1.26%) |
Aug 16, 2012 | 15.00 | 15.44 | 14.90 | 15.41 | 147,769 | +0.43(+2.90%) |
Aug 15, 2012 | 14.78 | 15.01 | 14.78 | 14.98 | 185,070 | +0.13(+0.87%) |
Aug 14, 2012 | 15.00 | 15.08 | 14.75 | 14.85 | 91,574 | -0.09(-0.62%) |
Aug 13, 2012 | 14.91 | 15.01 | 14.62 | 14.94 | 68,198 | -0.03(-0.19%) |
Aug 10, 2012 | 14.91 | 15.13 | 14.91 | 14.97 | 56,477 | -0.01(-0.06%) |
Aug 09, 2012 | 14.72 | 15.07 | 13.96 | 14.98 | 178,515 | +0.26(+1.76%) |
Aug 08, 2012 | 14.64 | 14.85 | 14.57 | 14.72 | 150,119 | +0.00(+0.00%) |
Aug 07, 2012 | 13.61 | 14.84 | 13.57 | 14.72 | 214,280 | +1.33(+9.93%) |
Aug 06, 2012 | 13.52 | 13.70 | 13.37 | 13.39 | 95,815 | -0.15(-1.09%) |
Aug 03, 2012 | 13.35 | 13.88 | 13.29 | 13.54 | 129,446 | +0.40(+3.02%) |
Aug 02, 2012 | 13.03 | 13.25 | 12.97 | 13.14 | 92,395 | +0.01(+0.07%) |
Aug 01, 2012 | 13.64 | 13.69 | 13.13 | 13.13 | 186,621 | -0.40(-2.94%) |
Jul 31, 2012 | 13.42 | 13.61 | 13.41 | 13.53 | 165,250 | +0.11(+0.83%) |
Jul 30, 2012 | 13.52 | 13.64 | 13.33 | 13.42 | 85,386 | -0.07(-0.55%) |
Jul 27, 2012 | 13.17 | 13.60 | 13.02 | 13.49 | 142,759 | +0.42(+3.25%) |
Jul 26, 2012 | 12.91 | 13.12 | 12.85 | 13.07 | 97,391 | +0.33(+2.61%) |
Jul 25, 2012 | 12.72 | 12.93 | 12.64 | 12.73 | 101,474 | +0.12(+0.95%) |
Jul 24, 2012 | 12.91 | 12.96 | 12.54 | 12.61 | 114,764 | -0.21(-1.66%) |
Jul 23, 2012 | 12.73 | 12.99 | 12.67 | 12.83 | 147,888 | +0.07(+0.58%) |
Jul 20, 2012 | 12.73 | 12.91 | 12.63 | 12.75 | 100,249 | -0.09(-0.72%) |
Jul 19, 2012 | 12.93 | 13.10 | 12.85 | 12.85 | 49,614 | -0.06(-0.43%) |
Jul 18, 2012 | 12.43 | 12.91 | 12.43 | 12.90 | 55,873 | +0.48(+3.87%) |
Jul 17, 2012 | 12.47 | 12.57 | 12.37 | 12.42 | 123,925 | +0.01(+0.07%) |
Jul 16, 2012 | 12.45 | 12.51 | 12.35 | 12.41 | 83,669 | -0.06(-0.45%) |
Jul 13, 2012 | 12.29 | 12.53 | 12.24 | 12.47 | 105,732 | +0.19(+1.58%) |
Jul 12, 2012 | 12.00 | 12.41 | 11.78 | 12.27 | 116,122 | +0.24(+2.00%) |
Jul 11, 2012 | 12.38 | 12.38 | 12.01 | 12.03 | 145,939 | -0.31(-2.54%) |
Jul 10, 2012 | 12.65 | 12.83 | 12.31 | 12.35 | 107,322 | -0.18(-1.40%) |
Jul 09, 2012 | 12.40 | 12.59 | 12.32 | 12.52 | 255,839 | +0.08(+0.67%) |
Jul 06, 2012 | 12.68 | 12.74 | 12.39 | 12.44 | 121,276 | -0.40(-3.09%) |
Jul 05, 2012 | 12.70 | 12.87 | 12.66 | 12.84 | 92,629 | +0.08(+0.65%) |
Jul 03, 2012 | 12.40 | 12.75 | 12.40 | 12.75 | 74,935 | +0.32(+2.60%) |