Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.59 | 12.59 | 12.50 | 12.55 | 3,873,689 | -0.00(-0.03%) |
Sep 27, 2012 | 12.50 | 12.60 | 12.48 | 12.56 | 20,955,068 | +0.23(+1.90%) |
Sep 26, 2012 | 12.37 | 12.38 | 12.29 | 12.32 | 4,029,997 | -0.02(-0.20%) |
Sep 25, 2012 | 12.49 | 12.51 | 12.34 | 12.35 | 4,076,416 | -0.15(-1.21%) |
Sep 24, 2012 | 12.46 | 12.52 | 12.44 | 12.50 | 4,525,053 | +0.05(+0.39%) |
Sep 21, 2012 | 12.48 | 12.50 | 12.45 | 12.45 | 3,119,349 | -0.04(-0.33%) |
Sep 20, 2012 | 12.48 | 12.50 | 12.40 | 12.49 | 3,304,383 | -0.12(-0.93%) |
Sep 19, 2012 | 12.58 | 12.64 | 12.55 | 12.61 | 4,901,238 | +0.06(+0.49%) |
Sep 18, 2012 | 12.53 | 12.57 | 12.51 | 12.55 | 2,426,147 | +0.05(+0.39%) |
Sep 17, 2012 | 12.54 | 12.56 | 12.48 | 12.50 | 3,004,887 | -0.07(-0.55%) |
Sep 14, 2012 | 12.52 | 12.65 | 12.51 | 12.57 | 4,347,975 | +0.19(+1.50%) |
Sep 13, 2012 | 12.20 | 12.46 | 12.17 | 12.38 | 5,606,827 | +0.18(+1.47%) |
Sep 12, 2012 | 12.19 | 12.21 | 12.15 | 12.20 | 3,217,043 | +0.11(+0.91%) |
Sep 11, 2012 | 12.03 | 12.10 | 12.00 | 12.09 | 3,211,960 | +0.12(+0.98%) |
Sep 10, 2012 | 11.99 | 12.05 | 11.95 | 11.97 | 2,996,779 | -0.02(-0.17%) |
Sep 07, 2012 | 11.93 | 12.01 | 11.91 | 11.99 | 5,133,091 | +0.29(+2.48%) |
Sep 06, 2012 | 11.52 | 11.74 | 11.49 | 11.70 | 13,774,894 | +0.17(+1.49%) |
Sep 05, 2012 | 11.55 | 11.59 | 11.52 | 11.53 | 4,006,655 | -0.06(-0.53%) |
Sep 04, 2012 | 11.66 | 11.68 | 11.57 | 11.59 | 3,602,877 | -0.12(-1.06%) |
Aug 31, 2012 | 11.70 | 11.75 | 11.66 | 11.72 | 3,812,675 | +0.13(+1.13%) |
Aug 30, 2012 | 11.64 | 11.66 | 11.58 | 11.59 | 2,848,280 | -0.20(-1.70%) |
Aug 29, 2012 | 11.79 | 11.82 | 11.75 | 11.79 | 2,582,175 | +0.04(+0.35%) |
Aug 27, 2012 | 11.80 | 11.81 | 11.73 | 11.75 | 2,268,860 | -0.04(-0.35%) |
Aug 24, 2012 | 11.76 | 11.81 | 11.72 | 11.79 | 2,158,943 | +0.02(+0.18%) |
Aug 23, 2012 | 11.84 | 11.86 | 11.77 | 11.77 | 2,687,317 | -0.01(-0.12%) |
Aug 22, 2012 | 11.77 | 11.81 | 11.71 | 11.78 | 3,161,261 | -0.08(-0.70%) |
Aug 21, 2012 | 11.90 | 11.93 | 11.81 | 11.86 | 1,699,059 | -0.03(-0.23%) |
Aug 20, 2012 | 11.83 | 11.90 | 11.82 | 11.89 | 2,092,686 | +0.03(+0.29%) |
Aug 17, 2012 | 11.88 | 11.89 | 11.82 | 11.86 | 3,691,732 | +0.06(+0.47%) |
Aug 16, 2012 | 11.80 | 11.84 | 11.74 | 11.80 | 2,676,780 | -0.01(-0.06%) |
Aug 15, 2012 | 11.79 | 11.85 | 11.77 | 11.81 | 2,064,864 | -0.02(-0.17%) |
Aug 14, 2012 | 11.86 | 11.87 | 11.79 | 11.83 | 2,321,975 | +0.05(+0.41%) |
Aug 13, 2012 | 11.79 | 11.81 | 11.74 | 11.78 | 3,651,860 | -0.03(-0.23%) |
Aug 10, 2012 | 11.78 | 11.82 | 11.75 | 11.81 | 3,732,261 | -0.11(-0.93%) |
Aug 09, 2012 | 11.90 | 11.98 | 11.89 | 11.92 | 2,865,914 | +0.06(+0.52%) |
Aug 08, 2012 | 11.78 | 11.88 | 11.78 | 11.86 | 8,396,135 | +0.01(+0.06%) |
Aug 07, 2012 | 11.81 | 11.90 | 11.81 | 11.85 | 6,426,216 | +0.09(+0.76%) |
Aug 06, 2012 | 11.75 | 11.83 | 11.73 | 11.76 | 3,920,428 | +0.05(+0.41%) |
Aug 03, 2012 | 11.65 | 11.76 | 11.62 | 11.71 | 10,468,159 | +0.21(+1.80%) |
Aug 02, 2012 | 11.47 | 11.58 | 11.44 | 11.50 | 4,994,730 | -0.04(-0.36%) |
Aug 01, 2012 | 11.63 | 11.64 | 11.55 | 11.55 | 2,837,464 | -0.01(-0.06%) |
Jul 31, 2012 | 11.59 | 11.64 | 11.55 | 11.55 | 2,662,711 | -0.01(-0.12%) |
Jul 30, 2012 | 11.54 | 11.63 | 11.53 | 11.57 | 2,331,383 | +0.03(+0.30%) |
Jul 27, 2012 | 11.38 | 11.57 | 11.36 | 11.53 | 4,139,057 | +0.21(+1.83%) |
Jul 26, 2012 | 11.31 | 11.36 | 11.27 | 11.33 | 5,811,680 | +0.10(+0.92%) |
Jul 25, 2012 | 11.26 | 11.28 | 11.19 | 11.22 | 4,096,516 | -0.04(-0.37%) |
Jul 24, 2012 | 11.29 | 11.31 | 11.15 | 11.26 | 10,629,131 | -0.01(-0.06%) |
Jul 23, 2012 | 11.26 | 11.30 | 11.18 | 11.27 | 3,640,814 | -0.20(-1.74%) |
Jul 20, 2012 | 11.55 | 11.55 | 11.43 | 11.47 | 4,776,811 | -0.12(-1.07%) |
Jul 19, 2012 | 11.59 | 11.64 | 11.55 | 11.59 | 3,063,773 | +0.07(+0.60%) |
Jul 18, 2012 | 11.42 | 11.56 | 11.42 | 11.53 | 2,726,538 | -0.03(-0.24%) |
Jul 17, 2012 | 11.49 | 11.58 | 11.41 | 11.55 | 3,212,539 | +0.21(+1.82%) |
Jul 16, 2012 | 11.34 | 11.37 | 11.27 | 11.35 | 2,552,039 | -0.04(-0.39%) |
Jul 13, 2012 | 11.26 | 11.43 | 11.26 | 11.39 | 3,429,357 | +0.11(+1.01%) |
Jul 12, 2012 | 11.28 | 11.33 | 11.21 | 11.28 | 4,862,109 | -0.17(-1.51%) |
Jul 11, 2012 | 11.44 | 11.49 | 11.40 | 11.45 | 3,320,552 | +0.12(+1.03%) |
Jul 10, 2012 | 11.45 | 11.47 | 11.30 | 11.33 | 8,207,668 | -0.11(-0.96%) |
Jul 09, 2012 | 11.43 | 11.44 | 11.36 | 11.44 | 3,341,696 | -0.06(-0.48%) |
Jul 06, 2012 | 11.52 | 11.56 | 11.46 | 11.50 | 3,528,604 | -0.03(-0.30%) |
Jul 05, 2012 | 11.51 | 11.57 | 11.50 | 11.53 | 3,233,703 | +0.03(+0.30%) |
Jul 03, 2012 | 11.39 | 11.51 | 11.38 | 11.50 | 4,139,419 | +0.15(+1.34%) |