Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.36 | 13.95 | 13.08 | 13.88 | 3,490,972 | +0.53(+3.98%) |
Sep 27, 2012 | 12.89 | 13.38 | 12.71 | 13.35 | 416,445 | +0.70(+5.54%) |
Sep 26, 2012 | 12.83 | 12.91 | 12.24 | 12.65 | 869,936 | -0.19(-1.51%) |
Sep 25, 2012 | 13.36 | 13.54 | 12.74 | 12.84 | 508,319 | -0.45(-3.36%) |
Sep 24, 2012 | 13.50 | 13.70 | 13.08 | 13.29 | 635,046 | -0.19(-1.38%) |
Sep 21, 2012 | 13.00 | 13.65 | 12.78 | 13.48 | 864,906 | +0.57(+4.45%) |
Sep 20, 2012 | 12.69 | 13.02 | 12.66 | 12.90 | 731,564 | +0.16(+1.26%) |
Sep 19, 2012 | 12.91 | 12.91 | 12.63 | 12.74 | 463,136 | +0.00(+0.00%) |
Sep 18, 2012 | 12.95 | 12.95 | 12.53 | 12.74 | 1,106,576 | +0.04(+0.33%) |
Sep 17, 2012 | 13.21 | 13.37 | 12.40 | 12.70 | 1,402,221 | +0.55(+4.51%) |
Sep 14, 2012 | 12.11 | 12.31 | 11.83 | 12.15 | 575,416 | +0.13(+1.05%) |
Sep 13, 2012 | 11.96 | 12.14 | 11.92 | 12.03 | 244,909 | -0.17(-1.38%) |
Sep 12, 2012 | 12.21 | 12.24 | 11.90 | 12.19 | 228,198 | +0.01(+0.07%) |
Sep 11, 2012 | 12.15 | 12.22 | 11.81 | 12.19 | 468,705 | +0.02(+0.14%) |
Sep 10, 2012 | 12.23 | 12.24 | 12.04 | 12.17 | 187,356 | -0.03(-0.21%) |
Sep 07, 2012 | 12.24 | 12.24 | 11.84 | 12.19 | 252,809 | +0.03(+0.28%) |
Sep 06, 2012 | 11.95 | 12.30 | 11.76 | 12.16 | 346,553 | +0.46(+3.97%) |
Sep 05, 2012 | 11.10 | 12.18 | 11.05 | 11.70 | 1,139,407 | +0.35(+3.05%) |
Sep 04, 2012 | 11.01 | 11.38 | 10.89 | 11.35 | 680,245 | +0.40(+3.62%) |
Aug 31, 2012 | 11.03 | 11.10 | 10.76 | 10.95 | 98,879 | -0.06(-0.54%) |
Aug 30, 2012 | 10.90 | 11.06 | 10.63 | 11.01 | 343,715 | +0.03(+0.23%) |
Aug 29, 2012 | 10.79 | 11.05 | 10.67 | 10.99 | 176,236 | +0.19(+1.80%) |
Aug 27, 2012 | 10.80 | 10.86 | 10.70 | 10.79 | 213,670 | -0.08(-0.78%) |
Aug 24, 2012 | 10.97 | 10.97 | 10.67 | 10.88 | 484,283 | -0.09(-0.85%) |
Aug 23, 2012 | 11.29 | 11.34 | 10.95 | 10.97 | 596,751 | -0.28(-2.48%) |
Aug 22, 2012 | 11.16 | 11.35 | 10.97 | 11.25 | 355,079 | -0.01(-0.07%) |
Aug 21, 2012 | 11.00 | 11.26 | 10.76 | 11.26 | 223,262 | +0.29(+2.62%) |
Aug 20, 2012 | 11.05 | 11.05 | 10.89 | 10.97 | 162,578 | -0.05(-0.46%) |
Aug 17, 2012 | 10.76 | 11.17 | 10.76 | 11.02 | 662,883 | +0.24(+2.27%) |
Aug 16, 2012 | 10.77 | 10.93 | 10.63 | 10.78 | 357,160 | -0.17(-1.54%) |
Aug 15, 2012 | 10.97 | 10.97 | 10.55 | 10.95 | 640,551 | +0.03(+0.31%) |
Aug 14, 2012 | 11.01 | 11.02 | 10.85 | 10.91 | 581,055 | +0.02(+0.16%) |
Aug 13, 2012 | 10.89 | 11.05 | 10.55 | 10.89 | 468,139 | +0.04(+0.39%) |
Aug 10, 2012 | 11.81 | 11.81 | 10.80 | 10.85 | 1,268,586 | -0.53(-4.67%) |
Aug 09, 2012 | 10.57 | 11.54 | 10.56 | 11.38 | 1,849,434 | +0.91(+8.70%) |