Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.38 | 15.44 | 15.14 | 15.15 | 112,144 | -0.33(-2.14%) |
Sep 27, 2012 | 15.34 | 15.53 | 15.14 | 15.48 | 115,499 | +0.19(+1.23%) |
Sep 26, 2012 | 15.21 | 15.44 | 15.12 | 15.29 | 123,131 | +0.14(+0.94%) |
Sep 25, 2012 | 15.40 | 15.53 | 15.05 | 15.15 | 129,991 | -0.18(-1.18%) |
Sep 24, 2012 | 15.15 | 15.46 | 14.94 | 15.33 | 151,135 | +0.10(+0.64%) |
Sep 21, 2012 | 15.65 | 15.69 | 15.18 | 15.23 | 440,087 | -0.29(-1.84%) |
Sep 20, 2012 | 15.47 | 15.61 | 15.35 | 15.52 | 137,182 | +0.01(+0.10%) |
Sep 19, 2012 | 15.23 | 15.58 | 15.23 | 15.50 | 213,711 | +0.30(+1.98%) |
Sep 18, 2012 | 15.32 | 15.37 | 15.07 | 15.20 | 154,751 | -0.11(-0.69%) |
Sep 17, 2012 | 15.41 | 15.44 | 15.20 | 15.31 | 74,243 | -0.12(-0.78%) |
Sep 14, 2012 | 15.45 | 15.63 | 15.30 | 15.43 | 146,985 | +0.03(+0.20%) |
Sep 13, 2012 | 15.38 | 15.47 | 15.23 | 15.40 | 166,151 | +0.02(+0.10%) |
Sep 12, 2012 | 15.42 | 15.44 | 15.20 | 15.38 | 117,687 | +0.04(+0.25%) |
Sep 11, 2012 | 15.23 | 15.44 | 15.23 | 15.35 | 198,212 | +0.17(+1.14%) |
Sep 10, 2012 | 15.23 | 15.46 | 15.06 | 15.17 | 238,754 | -0.06(-0.40%) |
Sep 07, 2012 | 15.28 | 15.29 | 15.14 | 15.23 | 164,280 | +0.05(+0.30%) |
Sep 06, 2012 | 15.11 | 15.25 | 15.03 | 15.19 | 264,837 | +0.17(+1.15%) |
Sep 05, 2012 | 15.14 | 15.18 | 14.93 | 15.02 | 235,862 | -0.05(-0.30%) |
Sep 04, 2012 | 14.90 | 15.21 | 14.86 | 15.06 | 284,217 | +0.19(+1.26%) |
Aug 31, 2012 | 14.87 | 14.94 | 14.65 | 14.87 | 230,252 | +0.13(+0.87%) |
Aug 30, 2012 | 14.80 | 14.86 | 14.71 | 14.74 | 121,234 | -0.16(-1.06%) |
Aug 29, 2012 | 14.77 | 14.91 | 14.65 | 14.90 | 313,667 | +0.37(+2.54%) |
Aug 27, 2012 | 14.43 | 14.68 | 14.35 | 14.53 | 383,172 | +0.19(+1.31%) |
Aug 24, 2012 | 14.26 | 14.78 | 14.24 | 14.35 | 483,678 | +0.09(+0.63%) |
Aug 23, 2012 | 14.43 | 14.55 | 14.24 | 14.26 | 218,889 | -0.21(-1.46%) |
Aug 22, 2012 | 13.90 | 14.66 | 13.90 | 14.47 | 242,503 | +0.57(+4.12%) |
Aug 21, 2012 | 13.92 | 14.17 | 13.80 | 13.89 | 222,055 | +0.02(+0.16%) |
Aug 20, 2012 | 13.88 | 13.92 | 13.77 | 13.87 | 262,768 | +0.03(+0.22%) |
Aug 17, 2012 | 13.69 | 14.01 | 13.69 | 13.84 | 224,278 | +0.16(+1.15%) |
Aug 16, 2012 | 13.56 | 13.80 | 13.44 | 13.68 | 261,101 | +0.14(+1.06%) |
Aug 15, 2012 | 13.56 | 13.68 | 13.40 | 13.54 | 205,943 | -0.05(-0.33%) |
Aug 14, 2012 | 13.69 | 13.77 | 13.48 | 13.59 | 232,580 | -0.06(-0.44%) |
Aug 13, 2012 | 13.56 | 13.65 | 13.54 | 13.65 | 629,779 | +0.02(+0.17%) |
Aug 10, 2012 | 13.52 | 13.65 | 13.47 | 13.62 | 143,182 | +0.02(+0.17%) |
Aug 09, 2012 | 13.76 | 13.84 | 13.56 | 13.60 | 220,591 | -0.13(-0.93%) |
Aug 08, 2012 | 13.68 | 14.17 | 13.42 | 13.73 | 131,353 | -0.03(-0.22%) |
Aug 07, 2012 | 13.56 | 14.03 | 13.55 | 13.76 | 193,074 | +0.25(+1.84%) |
Aug 06, 2012 | 13.25 | 13.59 | 13.22 | 13.51 | 201,573 | +0.32(+2.39%) |
Aug 03, 2012 | 13.01 | 13.30 | 12.99 | 13.19 | 207,526 | +0.38(+2.99%) |
Aug 02, 2012 | 12.64 | 13.02 | 12.50 | 12.81 | 152,215 | +0.11(+0.89%) |
Aug 01, 2012 | 12.79 | 13.08 | 12.69 | 12.70 | 250,241 | -0.14(-1.11%) |
Jul 31, 2012 | 12.44 | 12.93 | 12.33 | 12.84 | 359,541 | +0.41(+3.27%) |
Jul 30, 2012 | 12.31 | 12.70 | 12.31 | 12.44 | 321,750 | +0.11(+0.85%) |
Jul 27, 2012 | 11.60 | 12.65 | 11.60 | 12.33 | 563,988 | +0.74(+6.43%) |
Jul 26, 2012 | 11.92 | 12.02 | 11.24 | 11.59 | 1,110,405 | +1.60(+16.05%) |
Jul 25, 2012 | 10.23 | 10.26 | 9.922 | 9.983 | 116,645 | -0.17(-1.70%) |
Jul 24, 2012 | 10.33 | 10.44 | 9.998 | 10.16 | 207,913 | -0.19(-1.82%) |
Jul 23, 2012 | 10.52 | 10.52 | 10.33 | 10.34 | 49,494 | -0.36(-3.37%) |
Jul 20, 2012 | 10.98 | 11.01 | 10.63 | 10.70 | 108,164 | -0.37(-3.33%) |
Jul 19, 2012 | 11.18 | 11.22 | 10.83 | 11.07 | 117,760 | -0.08(-0.74%) |
Jul 18, 2012 | 11.22 | 11.37 | 11.05 | 11.16 | 79,541 | -0.05(-0.47%) |
Jul 17, 2012 | 11.28 | 11.31 | 11.04 | 11.21 | 112,491 | -0.03(-0.27%) |
Jul 16, 2012 | 11.22 | 11.31 | 11.18 | 11.24 | 119,890 | -0.05(-0.40%) |
Jul 13, 2012 | 11.33 | 11.37 | 11.26 | 11.28 | 104,014 | +0.02(+0.20%) |
Jul 12, 2012 | 11.31 | 11.36 | 11.22 | 11.26 | 370,389 | -0.12(-1.06%) |
Jul 11, 2012 | 11.52 | 11.52 | 11.30 | 11.38 | 65,912 | -0.17(-1.43%) |
Jul 10, 2012 | 11.59 | 11.63 | 11.41 | 11.55 | 59,841 | +0.05(+0.46%) |
Jul 09, 2012 | 11.47 | 11.55 | 11.31 | 11.49 | 123,334 | -0.01(-0.07%) |
Jul 06, 2012 | 11.62 | 11.78 | 11.49 | 11.50 | 66,472 | -0.25(-2.11%) |
Jul 05, 2012 | 11.92 | 12.11 | 11.68 | 11.75 | 117,323 | -0.18(-1.51%) |
Jul 03, 2012 | 11.68 | 11.98 | 11.68 | 11.93 | 47,966 | +0.20(+1.73%) |