Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.75 | 13.80 | 13.48 | 13.49 | 11,587,765 | -0.44(-3.17%) |
Sep 27, 2012 | 13.75 | 14.01 | 13.61 | 13.93 | 5,518,206 | +0.23(+1.67%) |
Sep 26, 2012 | 14.04 | 14.11 | 13.52 | 13.71 | 8,514,086 | -0.38(-2.69%) |
Sep 25, 2012 | 14.49 | 14.53 | 14.08 | 14.08 | 4,730,616 | -0.32(-2.24%) |
Sep 24, 2012 | 14.41 | 14.50 | 14.30 | 14.41 | 4,490,792 | -0.17(-1.19%) |
Sep 21, 2012 | 14.76 | 14.90 | 14.48 | 14.58 | 7,420,229 | -0.07(-0.48%) |
Sep 20, 2012 | 14.79 | 14.85 | 14.60 | 14.65 | 5,429,879 | -0.24(-1.59%) |
Sep 19, 2012 | 14.87 | 14.98 | 14.80 | 14.89 | 4,978,183 | -0.05(-0.32%) |
Sep 18, 2012 | 15.22 | 15.22 | 14.86 | 14.94 | 6,522,706 | -0.34(-2.22%) |
Sep 17, 2012 | 15.21 | 15.45 | 15.10 | 15.27 | 6,433,383 | +0.03(+0.21%) |
Sep 14, 2012 | 15.29 | 15.77 | 15.18 | 15.24 | 8,987,167 | -0.06(-0.41%) |
Sep 13, 2012 | 15.15 | 15.45 | 14.92 | 15.31 | 11,067,417 | +0.06(+0.41%) |
Sep 12, 2012 | 14.71 | 15.30 | 14.68 | 15.24 | 13,708,015 | +0.62(+4.26%) |
Sep 11, 2012 | 14.35 | 14.75 | 14.30 | 14.62 | 7,663,997 | +0.26(+1.81%) |
Sep 10, 2012 | 14.78 | 14.78 | 14.35 | 14.36 | 6,810,037 | -0.39(-2.67%) |
Sep 07, 2012 | 14.36 | 15.03 | 14.27 | 14.75 | 12,456,438 | +0.38(+2.63%) |
Sep 06, 2012 | 14.06 | 14.48 | 14.04 | 14.38 | 12,589,425 | +0.58(+4.23%) |
Sep 05, 2012 | 13.93 | 14.02 | 13.77 | 13.79 | 8,060,168 | -0.16(-1.13%) |
Sep 04, 2012 | 13.70 | 14.11 | 13.65 | 13.95 | 9,583,630 | +0.20(+1.43%) |
Aug 31, 2012 | 14.12 | 14.19 | 13.68 | 13.75 | 8,327,915 | -0.24(-1.75%) |
Aug 30, 2012 | 14.28 | 14.29 | 13.84 | 14.00 | 9,756,348 | -0.58(-3.95%) |
Aug 29, 2012 | 14.42 | 14.68 | 14.42 | 14.57 | 6,432,785 | +0.58(+4.11%) |
Aug 27, 2012 | 14.04 | 14.08 | 13.82 | 14.00 | 7,338,101 | +0.01(+0.06%) |
Aug 24, 2012 | 14.30 | 14.34 | 13.92 | 13.99 | 8,928,014 | -0.39(-2.69%) |
Aug 23, 2012 | 14.35 | 14.57 | 14.27 | 14.38 | 7,466,003 | -0.02(-0.16%) |
Aug 22, 2012 | 14.28 | 14.46 | 14.16 | 14.40 | 9,680,426 | +0.05(+0.33%) |
Aug 21, 2012 | 14.46 | 14.68 | 14.30 | 14.35 | 9,970,533 | -0.10(-0.71%) |
Aug 20, 2012 | 14.50 | 14.66 | 14.34 | 14.45 | 9,420,239 | -0.09(-0.65%) |
Aug 17, 2012 | 14.65 | 14.80 | 14.49 | 14.55 | 9,409,269 | -0.11(-0.75%) |
Aug 16, 2012 | 14.88 | 15.04 | 14.65 | 14.66 | 12,585,268 | +0.12(+0.81%) |
Aug 15, 2012 | 14.34 | 14.65 | 14.34 | 14.54 | 11,356,857 | +0.29(+2.05%) |
Aug 14, 2012 | 14.94 | 14.94 | 14.12 | 14.25 | 16,446,422 | -0.67(-4.49%) |
Aug 13, 2012 | 15.10 | 15.22 | 14.77 | 14.92 | 7,123,640 | -0.25(-1.66%) |
Aug 10, 2012 | 15.16 | 15.24 | 14.99 | 15.17 | 8,201,830 | -0.13(-0.82%) |
Aug 09, 2012 | 14.83 | 15.44 | 14.77 | 15.30 | 13,867,170 | +0.50(+3.36%) |
Aug 08, 2012 | 14.97 | 15.16 | 14.73 | 14.80 | 7,943,898 | -0.22(-1.47%) |
Aug 07, 2012 | 14.75 | 15.24 | 14.75 | 15.02 | 13,290,639 | +0.33(+2.25%) |
Aug 06, 2012 | 14.32 | 14.75 | 14.30 | 14.69 | 13,614,997 | +0.43(+3.04%) |
Aug 03, 2012 | 14.08 | 14.30 | 13.94 | 14.26 | 9,838,862 | +0.39(+2.84%) |
Aug 02, 2012 | 13.67 | 14.13 | 13.55 | 13.86 | 17,750,076 | -0.10(-0.73%) |
Aug 01, 2012 | 13.82 | 14.24 | 12.76 | 13.97 | 52,474,460 | +0.14(+1.03%) |
Jul 31, 2012 | 13.86 | 14.00 | 13.57 | 13.82 | 12,783,134 | -0.02(-0.11%) |
Jul 30, 2012 | 13.95 | 14.19 | 13.65 | 13.84 | 13,359,479 | -0.19(-1.35%) |
Jul 27, 2012 | 13.40 | 14.17 | 13.24 | 14.03 | 20,355,840 | +0.76(+5.70%) |
Jul 26, 2012 | 13.12 | 13.39 | 12.91 | 13.27 | 17,029,330 | +0.26(+2.00%) |
Jul 25, 2012 | 12.66 | 13.41 | 12.56 | 13.01 | 27,171,174 | +1.33(+11.37%) |
Jul 24, 2012 | 11.90 | 11.97 | 11.47 | 11.68 | 18,795,626 | -0.32(-2.66%) |
Jul 23, 2012 | 12.04 | 12.07 | 11.58 | 12.00 | 7,279,936 | -0.34(-2.75%) |
Jul 20, 2012 | 12.40 | 12.58 | 12.23 | 12.34 | 12,577,406 | -0.15(-1.20%) |
Jul 19, 2012 | 12.07 | 12.51 | 12.07 | 12.49 | 14,074,257 | +0.50(+4.14%) |
Jul 18, 2012 | 11.24 | 12.14 | 11.23 | 11.99 | 12,976,107 | +0.74(+6.59%) |
Jul 17, 2012 | 11.29 | 11.33 | 11.05 | 11.25 | 7,570,253 | -0.02(-0.14%) |
Jul 16, 2012 | 11.39 | 11.47 | 11.20 | 11.27 | 8,821,022 | -0.17(-1.45%) |
Jul 13, 2012 | 11.49 | 11.60 | 11.39 | 11.43 | 6,747,169 | -0.01(-0.07%) |
Jul 12, 2012 | 11.46 | 11.54 | 11.17 | 11.44 | 11,708,876 | -0.13(-1.16%) |
Jul 11, 2012 | 11.66 | 11.83 | 11.45 | 11.58 | 8,918,971 | -0.13(-1.08%) |
Jul 10, 2012 | 12.09 | 12.29 | 11.64 | 11.70 | 8,339,338 | -0.28(-2.37%) |
Jul 09, 2012 | 12.23 | 12.23 | 11.89 | 11.99 | 6,271,867 | -0.30(-2.44%) |
Jul 06, 2012 | 12.51 | 12.53 | 12.15 | 12.29 | 5,860,801 | -0.43(-3.41%) |
Jul 05, 2012 | 12.66 | 12.89 | 12.55 | 12.72 | 4,851,170 | -0.01(-0.06%) |
Jul 03, 2012 | 12.51 | 12.79 | 12.48 | 12.73 | 2,350,518 | +0.23(+1.83%) |