Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.25 | 17.50 | 16.75 | 17.15 | 1,170 | -0.50(-2.82%) |
Sep 27, 2012 | 17.25 | 17.65 | 17.12 | 17.65 | 1,100 | +0.02(+0.14%) |
Sep 26, 2012 | 17.00 | 17.75 | 16.75 | 17.62 | 2,601 | +0.12(+0.71%) |
Sep 25, 2012 | 19.25 | 19.25 | 16.50 | 17.50 | 2,694 | -1.25(-6.67%) |
Sep 24, 2012 | 18.75 | 20.00 | 17.25 | 18.75 | 3,113 | +0.75(+4.17%) |
Sep 21, 2012 | 18.48 | 19.75 | 17.87 | 18.00 | 13,027 | -0.48(-2.57%) |
Sep 20, 2012 | 18.25 | 18.48 | 17.25 | 18.48 | 3,947 | -0.27(-1.47%) |
Sep 19, 2012 | 18.00 | 19.25 | 16.57 | 18.75 | 18,552 | +1.38(+7.91%) |
Sep 18, 2012 | 15.95 | 18.00 | 15.39 | 17.38 | 4,502 | +1.38(+8.59%) |
Sep 17, 2012 | 15.00 | 16.00 | 14.75 | 16.00 | 1,643 | +0.05(+0.31%) |
Sep 14, 2012 | 15.00 | 15.95 | 14.25 | 15.95 | 2,391 | +1.20(+8.14%) |
Sep 13, 2012 | 15.22 | 15.22 | 14.25 | 14.75 | 1,683 | +0.25(+1.72%) |
Sep 12, 2012 | 15.00 | 15.50 | 14.25 | 14.50 | 1,528 | -0.50(-3.33%) |
Sep 11, 2012 | 13.81 | 15.58 | 13.75 | 15.00 | 6,289 | +0.53(+3.63%) |
Sep 10, 2012 | 14.43 | 15.18 | 13.83 | 14.47 | 2,021 | -1.45(-9.12%) |
Sep 07, 2012 | 15.45 | 16.00 | 14.75 | 15.93 | 4,728 | -0.07(-0.45%) |
Sep 06, 2012 | 15.00 | 16.00 | 15.00 | 16.00 | 806 | +0.50(+3.23%) |
Sep 05, 2012 | 14.29 | 16.62 | 14.00 | 15.50 | 1,195 | +0.27(+1.77%) |
Sep 04, 2012 | 15.00 | 15.23 | 14.25 | 15.23 | 1,031 | -0.02(-0.13%) |
Aug 31, 2012 | 15.75 | 16.74 | 15.25 | 15.25 | 1,916 | +0.00(+0.00%) |
Aug 30, 2012 | 15.75 | 15.75 | 15.00 | 15.25 | 1,131 | +1.25(+8.93%) |
Aug 28, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 384 | -0.75(-5.08%) |
Aug 27, 2012 | 14.75 | 14.83 | 14.75 | 14.75 | 167 | -0.36(-2.37%) |
Aug 24, 2012 | 14.50 | 16.25 | 14.50 | 15.11 | 910 | +0.61(+4.19%) |
Aug 23, 2012 | 15.00 | 15.00 | 14.12 | 14.50 | 1,842 | +0.75(+5.45%) |
Aug 22, 2012 | 12.75 | 15.00 | 12.75 | 13.75 | 1,407 | +1.00(+7.84%) |
Aug 21, 2012 | 13.50 | 13.75 | 12.50 | 12.75 | 1,361 | -1.25(-8.93%) |
Aug 20, 2012 | 15.00 | 15.00 | 13.75 | 14.00 | 4,158 | -2.02(-12.64%) |
Aug 17, 2012 | 14.75 | 17.88 | 14.75 | 16.02 | 1,225 | +0.82(+5.43%) |
Aug 16, 2012 | 16.75 | 17.25 | 15.12 | 15.20 | 1,640 | -2.30(-13.14%) |
Aug 15, 2012 | 17.49 | 17.50 | 16.01 | 17.50 | 1,287 | +0.01(+0.07%) |
Aug 14, 2012 | 17.75 | 17.75 | 17.00 | 17.49 | 517 | -0.26(-1.48%) |
Aug 13, 2012 | 18.25 | 18.25 | 17.75 | 17.75 | 565 | -0.25(-1.39%) |
Aug 10, 2012 | 18.62 | 18.62 | 17.84 | 18.00 | 305 | -0.75(-4.00%) |
Aug 09, 2012 | 18.50 | 18.75 | 18.00 | 18.75 | 668 | +0.94(+5.26%) |
Aug 08, 2012 | 18.50 | 18.75 | 17.81 | 17.81 | 2,225 | -0.69(-3.72%) |
Aug 07, 2012 | 17.25 | 18.50 | 17.25 | 18.50 | 579 | +0.00(+0.00%) |
Aug 06, 2012 | 16.50 | 18.50 | 16.30 | 18.50 | 2,405 | +1.50(+8.82%) |
Aug 03, 2012 | 17.50 | 17.50 | 17.00 | 17.00 | 438 | -0.25(-1.45%) |
Aug 02, 2012 | 17.50 | 17.62 | 17.25 | 17.25 | 878 | -0.25(-1.43%) |
Aug 01, 2012 | 17.50 | 17.75 | 16.25 | 17.50 | 2,430 | +1.25(+7.69%) |
Jul 31, 2012 | 16.75 | 16.75 | 16.00 | 16.25 | 272 | +0.00(+0.00%) |
Jul 30, 2012 | 16.00 | 16.50 | 16.00 | 16.25 | 530 | +0.00(+0.00%) |
Jul 27, 2012 | 16.75 | 16.82 | 16.00 | 16.25 | 496 | -0.25(-1.52%) |
Jul 26, 2012 | 16.00 | 16.75 | 16.00 | 16.50 | 192 | +0.00(+0.00%) |
Jul 25, 2012 | 16.75 | 16.75 | 16.02 | 16.50 | 431 | +0.50(+3.12%) |
Jul 24, 2012 | 16.00 | 17.00 | 16.00 | 16.00 | 618 | +0.00(+0.00%) |
Jul 23, 2012 | 17.50 | 17.50 | 13.83 | 16.00 | 6,821 | -2.00(-11.11%) |
Jul 20, 2012 | 18.25 | 18.50 | 17.77 | 18.00 | 980 | +0.38(+2.13%) |
Jul 19, 2012 | 15.75 | 18.50 | 15.75 | 17.62 | 26,756 | -0.85(-4.60%) |
Jul 18, 2012 | 30.00 | 30.00 | 17.43 | 18.48 | 4,266 | +0.48(+2.64%) |
Jul 17, 2012 | 17.25 | 18.25 | 17.25 | 18.00 | 1,434 | +0.48(+2.77%) |
Jul 16, 2012 | 18.43 | 18.43 | 17.51 | 17.52 | 340 | -0.48(-2.69%) |
Jul 13, 2012 | 18.00 | 18.25 | 17.50 | 18.00 | 1,895 | -0.20(-1.10%) |
Jul 12, 2012 | 17.50 | 18.43 | 17.25 | 18.20 | 18,729 | +1.07(+6.28%) |
Jul 11, 2012 | 18.00 | 18.75 | 15.78 | 17.12 | 3,734 | -0.88(-4.86%) |
Jul 10, 2012 | 17.48 | 19.00 | 16.89 | 18.00 | 17,331 | -0.66(-3.52%) |
Jul 09, 2012 | 16.75 | 23.25 | 15.00 | 18.66 | 20,072 | +2.66(+16.62%) |
Jul 06, 2012 | 12.75 | 16.50 | 12.75 | 16.00 | 5,126 | +3.50(+27.95%) |
Jul 05, 2012 | 12.50 | 12.75 | 12.50 | 12.50 | 1,374 | +0.25(+2.06%) |
Jul 03, 2012 | 11.75 | 12.50 | 11.26 | 12.25 | 1,551 | -0.45(-3.51%) |