Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.57 | 13.58 | 13.44 | 13.44 | 167,129 | -0.19(-1.39%) |
Sep 27, 2012 | 13.58 | 13.64 | 13.44 | 13.63 | 131,430 | +0.13(+0.96%) |
Sep 26, 2012 | 13.60 | 13.66 | 13.41 | 13.50 | 255,088 | -0.10(-0.74%) |
Sep 25, 2012 | 13.70 | 13.73 | 13.51 | 13.60 | 250,332 | -0.09(-0.66%) |
Sep 24, 2012 | 13.51 | 13.80 | 13.46 | 13.69 | 234,011 | +0.16(+1.18%) |
Sep 21, 2012 | 13.65 | 13.77 | 13.46 | 13.53 | 307,109 | -0.08(-0.59%) |
Sep 20, 2012 | 13.67 | 13.76 | 13.55 | 13.61 | 211,132 | -0.14(-1.02%) |
Sep 19, 2012 | 13.75 | 13.86 | 13.61 | 13.75 | 136,828 | -0.02(-0.15%) |
Sep 18, 2012 | 13.64 | 13.81 | 13.55 | 13.77 | 183,115 | +0.08(+0.58%) |
Sep 17, 2012 | 13.87 | 13.93 | 13.60 | 13.69 | 156,593 | -0.07(-0.51%) |
Sep 14, 2012 | 13.78 | 13.87 | 13.66 | 13.76 | 282,450 | +0.04(+0.29%) |
Sep 13, 2012 | 13.65 | 13.80 | 13.55 | 13.72 | 233,599 | +0.05(+0.37%) |
Sep 12, 2012 | 13.80 | 13.89 | 13.60 | 13.67 | 93,382 | -0.13(-0.94%) |
Sep 11, 2012 | 13.64 | 13.96 | 13.64 | 13.80 | 147,561 | +0.14(+1.02%) |
Sep 10, 2012 | 13.48 | 13.66 | 13.40 | 13.66 | 202,166 | +0.13(+0.96%) |
Sep 07, 2012 | 13.72 | 13.72 | 13.49 | 13.53 | 143,564 | -0.12(-0.88%) |
Sep 06, 2012 | 13.59 | 13.76 | 13.51 | 13.65 | 232,939 | +0.10(+0.74%) |
Sep 05, 2012 | 13.63 | 13.66 | 13.46 | 13.55 | 442,414 | -0.02(-0.15%) |
Sep 04, 2012 | 13.46 | 13.66 | 13.45 | 13.57 | 250,737 | +0.08(+0.59%) |
Aug 31, 2012 | 13.58 | 13.75 | 13.41 | 13.49 | 126,886 | -0.01(-0.07%) |
Aug 30, 2012 | 13.50 | 13.56 | 13.35 | 13.50 | 119,950 | -0.04(-0.30%) |
Aug 29, 2012 | 13.62 | 13.79 | 13.51 | 13.54 | 234,954 | +0.00(+0.00%) |
Aug 27, 2012 | 13.74 | 13.77 | 13.50 | 13.54 | 147,036 | -0.14(-1.02%) |
Aug 24, 2012 | 13.80 | 13.85 | 13.62 | 13.68 | 183,485 | -0.11(-0.80%) |
Aug 23, 2012 | 13.94 | 14.01 | 13.64 | 13.79 | 189,862 | -0.15(-1.08%) |
Aug 22, 2012 | 14.04 | 14.06 | 13.66 | 13.94 | 160,001 | -0.17(-1.20%) |
Aug 21, 2012 | 14.03 | 14.34 | 13.97 | 14.11 | 227,023 | +0.09(+0.64%) |
Aug 20, 2012 | 13.92 | 14.03 | 13.86 | 14.02 | 173,030 | +0.02(+0.14%) |
Aug 17, 2012 | 13.73 | 14.01 | 13.61 | 14.00 | 261,984 | +0.29(+2.12%) |
Aug 16, 2012 | 13.66 | 13.83 | 13.61 | 13.71 | 168,337 | +0.01(+0.07%) |
Aug 15, 2012 | 13.52 | 13.81 | 13.49 | 13.70 | 218,642 | +0.13(+0.96%) |
Aug 14, 2012 | 13.56 | 13.66 | 13.47 | 13.57 | 232,076 | +0.11(+0.82%) |
Aug 13, 2012 | 13.37 | 13.47 | 13.20 | 13.46 | 403,243 | +0.09(+0.67%) |
Aug 10, 2012 | 13.20 | 13.41 | 13.15 | 13.37 | 349,198 | +0.13(+0.98%) |
Aug 09, 2012 | 13.26 | 13.35 | 13.13 | 13.24 | 173,553 | -0.01(-0.08%) |
Aug 08, 2012 | 13.21 | 13.71 | 13.18 | 13.25 | 330,292 | -0.06(-0.45%) |
Aug 07, 2012 | 14.41 | 14.44 | 12.81 | 13.31 | 601,143 | -1.06(-7.38%) |
Aug 06, 2012 | 14.46 | 14.67 | 14.09 | 14.37 | 316,304 | -0.27(-1.84%) |
Aug 03, 2012 | 14.77 | 15.00 | 14.57 | 14.64 | 277,735 | +0.00(+0.00%) |
Aug 02, 2012 | 14.25 | 14.90 | 14.16 | 14.64 | 294,342 | +0.34(+2.38%) |
Aug 01, 2012 | 14.98 | 15.07 | 14.24 | 14.30 | 264,800 | -0.70(-4.67%) |
Jul 31, 2012 | 15.25 | 15.40 | 14.76 | 15.00 | 528,299 | -0.51(-3.29%) |
Jul 30, 2012 | 15.79 | 15.88 | 15.18 | 15.51 | 190,476 | -0.24(-1.52%) |
Jul 27, 2012 | 15.38 | 15.79 | 15.14 | 15.75 | 146,844 | +0.38(+2.47%) |
Jul 26, 2012 | 15.54 | 15.61 | 15.15 | 15.37 | 53,888 | +0.00(+0.00%) |
Jul 25, 2012 | 15.12 | 15.41 | 15.00 | 15.37 | 117,136 | +0.35(+2.33%) |
Jul 24, 2012 | 15.47 | 15.61 | 14.96 | 15.02 | 126,618 | -0.45(-2.91%) |
Jul 23, 2012 | 15.39 | 15.52 | 15.12 | 15.47 | 131,136 | -0.12(-0.77%) |
Jul 20, 2012 | 15.61 | 15.85 | 15.59 | 15.59 | 251,566 | -0.18(-1.14%) |
Jul 19, 2012 | 15.91 | 15.97 | 15.60 | 15.77 | 139,636 | -0.13(-0.82%) |
Jul 18, 2012 | 15.15 | 15.95 | 15.15 | 15.90 | 246,271 | +0.78(+5.16%) |
Jul 17, 2012 | 15.13 | 15.20 | 14.94 | 15.12 | 365,018 | +0.10(+0.67%) |
Jul 16, 2012 | 15.43 | 15.46 | 14.89 | 15.02 | 149,610 | -0.41(-2.66%) |
Jul 13, 2012 | 15.32 | 15.58 | 15.28 | 15.43 | 77,281 | +0.12(+0.78%) |
Jul 12, 2012 | 15.22 | 15.32 | 15.02 | 15.31 | 110,280 | -0.03(-0.20%) |
Jul 11, 2012 | 15.66 | 15.77 | 15.20 | 15.34 | 142,627 | -0.31(-1.98%) |
Jul 10, 2012 | 15.82 | 15.91 | 15.57 | 15.65 | 79,492 | -0.14(-0.89%) |
Jul 09, 2012 | 15.93 | 16.01 | 15.70 | 15.79 | 186,835 | -0.19(-1.19%) |
Jul 06, 2012 | 16.19 | 16.19 | 15.95 | 15.98 | 82,242 | -0.37(-2.26%) |
Jul 05, 2012 | 16.46 | 16.51 | 16.30 | 16.35 | 116,241 | -0.17(-1.03%) |
Jul 03, 2012 | 16.08 | 16.52 | 16.00 | 16.52 | 60,551 | +0.49(+3.06%) |