Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.17 | 14.26 | 14.01 | 14.01 | 180,367 | -0.26(-1.82%) |
Sep 27, 2012 | 14.18 | 14.47 | 13.95 | 14.27 | 213,155 | +0.14(+0.98%) |
Sep 26, 2012 | 14.08 | 14.14 | 13.87 | 14.13 | 165,641 | +0.08(+0.57%) |
Sep 25, 2012 | 14.23 | 14.29 | 14.02 | 14.05 | 236,766 | -0.08(-0.59%) |
Sep 24, 2012 | 14.08 | 14.36 | 13.62 | 14.13 | 146,576 | +0.00(+0.00%) |
Sep 21, 2012 | 14.12 | 14.22 | 13.94 | 14.13 | 534,494 | +0.23(+1.63%) |
Sep 20, 2012 | 13.72 | 13.95 | 13.65 | 13.91 | 108,325 | +0.05(+0.36%) |
Sep 19, 2012 | 14.22 | 14.25 | 13.77 | 13.86 | 200,339 | -0.34(-2.42%) |
Sep 18, 2012 | 14.18 | 14.28 | 13.99 | 14.20 | 197,217 | +0.00(+0.00%) |
Sep 17, 2012 | 14.39 | 14.39 | 14.09 | 14.20 | 159,796 | -0.29(-2.03%) |
Sep 14, 2012 | 14.50 | 14.61 | 14.48 | 14.49 | 199,142 | +0.07(+0.47%) |
Sep 13, 2012 | 14.37 | 14.47 | 13.80 | 14.43 | 186,953 | +0.03(+0.17%) |
Sep 12, 2012 | 14.48 | 14.51 | 12.99 | 14.40 | 155,226 | -0.04(-0.29%) |
Sep 11, 2012 | 14.48 | 14.54 | 14.39 | 14.44 | 145,701 | -0.05(-0.35%) |
Sep 10, 2012 | 14.48 | 14.57 | 14.33 | 14.49 | 381,058 | +0.04(+0.29%) |
Sep 07, 2012 | 14.53 | 14.53 | 14.36 | 14.45 | 326,022 | +0.07(+0.47%) |
Sep 06, 2012 | 14.48 | 14.49 | 13.05 | 14.38 | 395,880 | -0.01(-0.06%) |
Sep 05, 2012 | 14.49 | 14.51 | 14.23 | 14.39 | 186,651 | -0.03(-0.23%) |
Sep 04, 2012 | 14.33 | 14.52 | 14.23 | 14.43 | 237,546 | +0.08(+0.58%) |
Aug 31, 2012 | 14.53 | 14.53 | 14.18 | 14.34 | 207,360 | -0.01(-0.06%) |
Aug 30, 2012 | 14.35 | 14.43 | 14.18 | 14.35 | 145,975 | -0.06(-0.41%) |
Aug 29, 2012 | 14.54 | 14.66 | 14.26 | 14.41 | 317,200 | -0.11(-0.75%) |
Aug 27, 2012 | 15.01 | 15.05 | 14.49 | 14.52 | 155,856 | -0.44(-2.97%) |
Aug 24, 2012 | 14.92 | 15.10 | 14.66 | 14.96 | 124,028 | +0.02(+0.11%) |
Aug 23, 2012 | 14.95 | 15.08 | 14.79 | 14.95 | 114,615 | -0.01(-0.06%) |
Aug 22, 2012 | 15.01 | 15.16 | 14.46 | 14.95 | 224,908 | -0.14(-0.94%) |
Aug 21, 2012 | 15.31 | 15.47 | 15.04 | 15.10 | 205,315 | -0.22(-1.42%) |
Aug 20, 2012 | 15.37 | 15.37 | 15.05 | 15.32 | 93,455 | -0.08(-0.49%) |
Aug 17, 2012 | 15.36 | 15.42 | 15.16 | 15.39 | 183,625 | +0.08(+0.55%) |
Aug 16, 2012 | 15.08 | 15.38 | 14.89 | 15.31 | 175,538 | +0.23(+1.50%) |
Aug 15, 2012 | 15.00 | 15.21 | 14.80 | 15.08 | 324,298 | +0.11(+0.73%) |
Aug 14, 2012 | 15.41 | 15.41 | 14.95 | 14.97 | 375,028 | -0.34(-2.19%) |
Aug 13, 2012 | 15.26 | 15.58 | 15.06 | 15.31 | 449,553 | -0.03(-0.22%) |
Aug 10, 2012 | 14.34 | 15.52 | 14.29 | 15.34 | 545,883 | +0.65(+4.45%) |
Aug 09, 2012 | 13.73 | 14.74 | 13.31 | 14.69 | 1,096,557 | +2.78(+23.31%) |
Aug 08, 2012 | 11.94 | 12.03 | 11.82 | 11.91 | 230,303 | -0.13(-1.05%) |
Aug 07, 2012 | 11.99 | 12.20 | 11.94 | 12.04 | 161,954 | +0.11(+0.91%) |
Aug 06, 2012 | 12.01 | 12.10 | 11.91 | 11.93 | 137,629 | -0.08(-0.70%) |
Aug 03, 2012 | 11.58 | 12.75 | 11.32 | 12.01 | 227,136 | +0.64(+5.61%) |
Aug 02, 2012 | 11.47 | 11.68 | 11.07 | 11.37 | 780,745 | -0.23(-1.95%) |
Aug 01, 2012 | 12.10 | 12.10 | 11.60 | 11.60 | 320,089 | -0.41(-3.42%) |
Jul 31, 2012 | 11.59 | 12.10 | 11.59 | 12.01 | 227,854 | +0.40(+3.47%) |
Jul 30, 2012 | 11.75 | 11.79 | 11.40 | 11.61 | 210,174 | -0.10(-0.86%) |
Jul 27, 2012 | 11.29 | 11.83 | 11.22 | 11.71 | 184,626 | +0.44(+3.95%) |
Jul 26, 2012 | 11.16 | 11.30 | 10.90 | 11.26 | 126,426 | +0.34(+3.15%) |
Jul 25, 2012 | 10.92 | 11.05 | 10.87 | 10.92 | 124,889 | +0.03(+0.23%) |
Jul 24, 2012 | 11.00 | 11.00 | 10.79 | 10.90 | 170,232 | -0.05(-0.46%) |
Jul 23, 2012 | 11.21 | 11.21 | 10.82 | 10.95 | 270,512 | -0.52(-4.54%) |
Jul 20, 2012 | 11.61 | 11.63 | 11.46 | 11.47 | 145,565 | -0.22(-1.87%) |
Jul 19, 2012 | 12.07 | 12.07 | 11.68 | 11.68 | 250,524 | -0.30(-2.52%) |
Jul 18, 2012 | 11.65 | 11.99 | 11.41 | 11.99 | 122,194 | +0.33(+2.81%) |
Jul 17, 2012 | 12.05 | 12.06 | 11.63 | 11.66 | 188,546 | -0.34(-2.80%) |
Jul 16, 2012 | 12.31 | 12.31 | 11.98 | 11.99 | 139,554 | -0.39(-3.12%) |
Jul 13, 2012 | 11.88 | 12.39 | 11.73 | 12.38 | 249,660 | +0.60(+5.13%) |
Jul 12, 2012 | 11.43 | 11.83 | 11.33 | 11.78 | 190,855 | +0.28(+2.41%) |
Jul 11, 2012 | 11.59 | 11.62 | 11.32 | 11.50 | 147,950 | -0.04(-0.36%) |
Jul 10, 2012 | 11.70 | 11.71 | 11.46 | 11.54 | 150,686 | -0.04(-0.36%) |
Jul 09, 2012 | 11.63 | 11.68 | 11.49 | 11.58 | 214,808 | -0.05(-0.43%) |
Jul 06, 2012 | 11.74 | 11.88 | 11.55 | 11.63 | 136,435 | -0.25(-2.12%) |
Jul 05, 2012 | 12.01 | 12.09 | 11.85 | 11.88 | 158,463 | -0.19(-1.60%) |
Jul 03, 2012 | 11.86 | 12.12 | 11.83 | 12.08 | 124,901 | +0.23(+1.98%) |