Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.39 | 13.51 | 13.23 | 13.32 | 4,310,074 | -0.13(-0.94%) |
Sep 27, 2012 | 13.44 | 13.57 | 13.26 | 13.44 | 4,270,273 | +0.11(+0.82%) |
Sep 26, 2012 | 13.56 | 13.56 | 13.15 | 13.33 | 7,002,377 | -0.29(-2.16%) |
Sep 25, 2012 | 14.56 | 14.64 | 13.59 | 13.63 | 7,065,535 | -0.88(-6.09%) |
Sep 24, 2012 | 14.44 | 14.71 | 14.42 | 14.51 | 3,688,621 | -0.19(-1.26%) |
Sep 21, 2012 | 14.40 | 14.71 | 14.35 | 14.70 | 6,648,613 | +0.13(+0.92%) |
Sep 20, 2012 | 14.29 | 14.59 | 14.06 | 14.56 | 8,142,014 | +0.20(+1.41%) |
Sep 19, 2012 | 14.51 | 14.57 | 14.30 | 14.36 | 4,119,083 | -0.13(-0.93%) |
Sep 18, 2012 | 14.52 | 14.56 | 14.35 | 14.50 | 5,416,369 | -0.09(-0.63%) |
Sep 17, 2012 | 14.58 | 14.77 | 14.41 | 14.59 | 5,619,233 | -0.09(-0.63%) |
Sep 14, 2012 | 14.49 | 14.94 | 14.42 | 14.68 | 3,534,039 | +0.33(+2.33%) |
Sep 13, 2012 | 13.76 | 14.43 | 13.47 | 14.35 | 6,924,063 | +0.58(+4.24%) |
Sep 12, 2012 | 13.60 | 13.90 | 13.60 | 13.76 | 3,757,432 | +0.18(+1.30%) |
Sep 11, 2012 | 13.24 | 13.63 | 13.24 | 13.59 | 3,041,949 | +0.40(+3.06%) |
Sep 10, 2012 | 13.43 | 13.63 | 13.14 | 13.18 | 3,470,870 | -0.33(-2.42%) |
Sep 07, 2012 | 13.43 | 13.77 | 13.36 | 13.51 | 6,302,994 | +0.31(+2.35%) |
Sep 06, 2012 | 12.92 | 13.37 | 12.89 | 13.20 | 4,945,034 | +0.41(+3.21%) |
Sep 05, 2012 | 12.58 | 13.17 | 12.48 | 12.79 | 7,639,408 | +0.27(+2.15%) |
Sep 04, 2012 | 12.75 | 12.77 | 12.24 | 12.52 | 3,218,971 | -0.23(-1.78%) |
Aug 31, 2012 | 12.74 | 12.88 | 12.57 | 12.75 | 2,980,166 | +0.16(+1.27%) |
Aug 30, 2012 | 12.61 | 12.64 | 12.35 | 12.59 | 2,208,571 | -0.10(-0.79%) |
Aug 29, 2012 | 12.86 | 12.86 | 12.61 | 12.69 | 1,931,303 | -0.33(-2.51%) |
Aug 27, 2012 | 13.23 | 13.25 | 12.97 | 13.02 | 2,127,465 | -0.13(-0.96%) |
Aug 24, 2012 | 13.01 | 13.19 | 12.74 | 13.14 | 4,937,664 | +0.08(+0.58%) |
Aug 23, 2012 | 13.55 | 13.69 | 13.07 | 13.07 | 3,838,813 | -0.50(-3.71%) |
Aug 22, 2012 | 13.61 | 13.84 | 13.43 | 13.57 | 3,505,810 | -0.10(-0.74%) |
Aug 21, 2012 | 13.75 | 13.97 | 13.62 | 13.67 | 2,192,562 | -0.01(-0.06%) |
Aug 20, 2012 | 13.54 | 13.86 | 13.53 | 13.68 | 4,344,752 | +0.13(+0.99%) |
Aug 17, 2012 | 13.45 | 13.64 | 13.45 | 13.55 | 3,559,217 | +0.03(+0.19%) |
Aug 16, 2012 | 13.39 | 13.62 | 13.33 | 13.52 | 4,464,781 | +0.17(+1.26%) |
Aug 15, 2012 | 13.59 | 13.64 | 13.27 | 13.35 | 4,354,470 | -0.28(-2.03%) |
Aug 14, 2012 | 13.88 | 14.01 | 13.55 | 13.63 | 4,651,675 | -0.17(-1.22%) |
Aug 13, 2012 | 14.00 | 14.02 | 13.70 | 13.80 | 5,088,623 | -0.26(-1.85%) |
Aug 10, 2012 | 13.93 | 14.07 | 13.81 | 14.06 | 3,767,063 | -0.01(-0.06%) |
Aug 09, 2012 | 13.50 | 14.19 | 13.48 | 14.07 | 5,865,720 | +0.59(+4.36%) |
Aug 08, 2012 | 13.39 | 13.55 | 13.36 | 13.48 | 3,279,137 | +0.00(+0.00%) |
Aug 07, 2012 | 13.26 | 13.80 | 13.26 | 13.48 | 4,376,091 | +0.31(+2.36%) |
Aug 06, 2012 | 13.15 | 13.41 | 13.12 | 13.17 | 2,980,565 | +0.09(+0.71%) |
Aug 03, 2012 | 13.03 | 13.21 | 12.91 | 13.08 | 3,243,357 | +0.26(+2.03%) |
Aug 02, 2012 | 12.95 | 13.10 | 12.59 | 12.82 | 4,015,173 | -0.31(-2.37%) |
Aug 01, 2012 | 13.08 | 13.37 | 12.85 | 13.13 | 4,668,775 | +0.13(+1.03%) |
Jul 31, 2012 | 13.39 | 13.50 | 12.80 | 12.99 | 5,869,570 | -0.38(-2.83%) |
Jul 30, 2012 | 13.60 | 13.69 | 13.13 | 13.37 | 3,886,394 | -0.20(-1.48%) |
Jul 27, 2012 | 13.24 | 13.71 | 13.04 | 13.57 | 5,531,617 | +0.44(+3.32%) |
Jul 26, 2012 | 13.52 | 13.64 | 12.65 | 13.13 | 11,336,639 | +0.65(+5.17%) |
Jul 25, 2012 | 12.62 | 12.73 | 12.15 | 12.49 | 6,135,956 | -0.12(-0.93%) |
Jul 24, 2012 | 12.74 | 12.81 | 12.25 | 12.61 | 5,427,703 | -0.14(-1.12%) |
Jul 23, 2012 | 12.59 | 12.79 | 12.29 | 12.75 | 3,181,618 | -0.06(-0.46%) |
Jul 20, 2012 | 12.71 | 13.07 | 12.64 | 12.81 | 5,134,187 | +0.07(+0.56%) |
Jul 19, 2012 | 12.80 | 12.95 | 12.70 | 12.74 | 4,045,923 | +0.05(+0.43%) |
Jul 18, 2012 | 12.19 | 12.84 | 12.12 | 12.68 | 6,422,029 | +0.45(+3.71%) |
Jul 17, 2012 | 11.89 | 12.26 | 11.69 | 12.23 | 5,751,687 | +0.41(+3.48%) |
Jul 16, 2012 | 11.72 | 11.96 | 11.52 | 11.82 | 3,797,227 | +0.03(+0.21%) |
Jul 13, 2012 | 11.62 | 11.84 | 11.52 | 11.79 | 4,520,708 | +0.22(+1.89%) |
Jul 12, 2012 | 11.61 | 11.67 | 11.25 | 11.57 | 6,898,037 | -0.18(-1.57%) |
Jul 11, 2012 | 11.80 | 12.02 | 11.67 | 11.76 | 5,986,743 | +0.01(+0.07%) |
Jul 10, 2012 | 12.38 | 12.45 | 11.62 | 11.75 | 3,260,196 | -0.50(-4.11%) |
Jul 09, 2012 | 12.20 | 12.36 | 12.03 | 12.25 | 2,850,867 | +0.00(+0.00%) |
Jul 06, 2012 | 12.18 | 12.37 | 12.04 | 12.25 | 2,936,235 | -0.11(-0.88%) |
Jul 05, 2012 | 12.38 | 12.56 | 12.11 | 12.36 | 3,451,742 | -0.05(-0.41%) |
Jul 03, 2012 | 12.03 | 12.55 | 11.97 | 12.41 | 5,351,606 | +0.56(+4.74%) |