Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.94 | 12.96 | 12.80 | 12.87 | 2,218,769 | -0.11(-0.83%) |
Sep 27, 2012 | 13.02 | 13.05 | 12.86 | 12.98 | 2,444,126 | +0.02(+0.13%) |
Sep 26, 2012 | 13.01 | 13.05 | 12.80 | 12.96 | 2,527,774 | -0.08(-0.64%) |
Sep 25, 2012 | 13.66 | 13.66 | 13.03 | 13.05 | 4,331,558 | -0.57(-4.16%) |
Sep 24, 2012 | 13.79 | 13.88 | 13.61 | 13.61 | 2,956,973 | -0.27(-1.92%) |
Sep 21, 2012 | 13.91 | 13.96 | 13.68 | 13.88 | 6,391,891 | +0.08(+0.60%) |
Sep 20, 2012 | 13.46 | 13.81 | 13.31 | 13.80 | 5,323,643 | +0.38(+2.86%) |
Sep 19, 2012 | 13.46 | 13.51 | 13.33 | 13.41 | 3,292,653 | +0.02(+0.12%) |
Sep 18, 2012 | 13.34 | 13.44 | 13.24 | 13.40 | 3,663,590 | +0.07(+0.56%) |
Sep 17, 2012 | 13.52 | 13.52 | 13.21 | 13.32 | 3,188,177 | -0.25(-1.84%) |
Sep 14, 2012 | 13.56 | 13.88 | 13.52 | 13.57 | 5,324,212 | +0.07(+0.49%) |
Sep 13, 2012 | 13.21 | 13.54 | 13.09 | 13.51 | 7,247,592 | +0.35(+2.66%) |
Sep 12, 2012 | 13.04 | 13.17 | 12.98 | 13.16 | 5,402,636 | +0.17(+1.28%) |
Sep 11, 2012 | 12.94 | 13.11 | 12.91 | 12.99 | 3,320,749 | -0.04(-0.32%) |
Sep 10, 2012 | 12.66 | 13.05 | 12.55 | 13.03 | 7,454,268 | +0.49(+3.92%) |
Sep 07, 2012 | 12.54 | 12.61 | 12.35 | 12.54 | 3,092,924 | +0.06(+0.47%) |
Sep 06, 2012 | 12.45 | 12.71 | 12.41 | 12.48 | 4,680,803 | +0.03(+0.20%) |
Sep 05, 2012 | 11.74 | 12.47 | 11.74 | 12.46 | 6,066,881 | +0.70(+5.95%) |
Sep 04, 2012 | 11.87 | 11.91 | 11.64 | 11.76 | 4,448,785 | -0.12(-1.05%) |
Aug 31, 2012 | 12.01 | 12.10 | 11.85 | 11.88 | 3,526,384 | -0.03(-0.28%) |
Aug 30, 2012 | 12.07 | 12.18 | 11.85 | 11.92 | 6,344,957 | -0.22(-1.85%) |
Aug 29, 2012 | 11.50 | 12.14 | 11.47 | 12.14 | 11,786,665 | +1.32(+12.24%) |
Aug 27, 2012 | 10.99 | 11.04 | 10.78 | 10.82 | 2,318,554 | -0.12(-1.06%) |
Aug 24, 2012 | 10.78 | 11.00 | 10.78 | 10.93 | 2,232,868 | +0.12(+1.14%) |
Aug 23, 2012 | 11.06 | 11.06 | 10.78 | 10.81 | 2,821,406 | -0.30(-2.67%) |
Aug 22, 2012 | 10.98 | 11.12 | 10.85 | 11.10 | 3,541,520 | +0.11(+0.97%) |
Aug 21, 2012 | 11.01 | 11.16 | 10.94 | 11.00 | 2,414,382 | -0.01(-0.07%) |
Aug 20, 2012 | 11.20 | 11.20 | 10.95 | 11.01 | 4,013,863 | -0.19(-1.69%) |
Aug 17, 2012 | 11.45 | 11.53 | 11.13 | 11.20 | 6,112,038 | -0.21(-1.88%) |
Aug 16, 2012 | 11.26 | 11.57 | 11.26 | 11.41 | 13,853,690 | +0.24(+2.14%) |
Aug 15, 2012 | 11.27 | 11.31 | 11.14 | 11.17 | 3,992,210 | -0.10(-0.88%) |
Aug 14, 2012 | 11.38 | 11.43 | 11.23 | 11.27 | 2,595,442 | -0.01(-0.07%) |
Aug 13, 2012 | 11.48 | 11.53 | 11.21 | 11.28 | 3,059,960 | -0.26(-2.22%) |
Aug 10, 2012 | 11.51 | 11.57 | 11.44 | 11.53 | 2,338,988 | -0.02(-0.14%) |
Aug 09, 2012 | 11.44 | 11.62 | 11.42 | 11.55 | 3,035,455 | +0.08(+0.72%) |
Aug 08, 2012 | 11.44 | 11.55 | 11.41 | 11.47 | 2,074,516 | -0.02(-0.14%) |
Aug 07, 2012 | 11.36 | 11.57 | 11.32 | 11.48 | 4,089,450 | +0.11(+0.94%) |
Aug 06, 2012 | 11.39 | 11.47 | 11.11 | 11.38 | 4,546,393 | -0.02(-0.14%) |
Aug 03, 2012 | 10.94 | 11.72 | 10.87 | 11.39 | 12,373,949 | +0.55(+5.10%) |
Aug 02, 2012 | 11.71 | 11.73 | 9.489 | 10.84 | 28,953,440 | -2.18(-16.77%) |
Aug 01, 2012 | 13.40 | 13.44 | 13.00 | 13.03 | 3,073,369 | -0.33(-2.47%) |
Jul 31, 2012 | 13.22 | 13.42 | 13.22 | 13.36 | 3,448,791 | +0.07(+0.56%) |
Jul 30, 2012 | 13.12 | 13.34 | 13.09 | 13.28 | 2,288,867 | +0.14(+1.07%) |
Jul 27, 2012 | 12.74 | 13.24 | 12.64 | 13.14 | 3,606,988 | +0.50(+3.98%) |
Jul 26, 2012 | 12.76 | 12.82 | 12.52 | 12.64 | 2,504,826 | +0.04(+0.33%) |
Jul 25, 2012 | 12.75 | 12.84 | 12.51 | 12.60 | 2,912,068 | -0.09(-0.71%) |
Jul 24, 2012 | 12.72 | 12.75 | 12.51 | 12.69 | 3,200,410 | -0.02(-0.13%) |
Jul 23, 2012 | 12.65 | 12.73 | 12.46 | 12.70 | 2,380,440 | -0.14(-1.09%) |
Jul 20, 2012 | 12.83 | 12.92 | 12.75 | 12.84 | 2,512,421 | -0.07(-0.57%) |
Jul 19, 2012 | 12.76 | 12.95 | 12.70 | 12.92 | 2,800,372 | +0.19(+1.49%) |
Jul 18, 2012 | 12.69 | 12.86 | 12.62 | 12.73 | 3,193,207 | -0.02(-0.19%) |
Jul 17, 2012 | 12.70 | 12.78 | 12.57 | 12.75 | 2,977,711 | +0.15(+1.18%) |
Jul 16, 2012 | 12.70 | 12.75 | 12.49 | 12.61 | 4,062,949 | -0.06(-0.46%) |
Jul 13, 2012 | 12.46 | 12.66 | 12.46 | 12.66 | 2,138,196 | +0.23(+1.86%) |
Jul 12, 2012 | 12.68 | 12.71 | 12.42 | 12.43 | 2,455,096 | -0.39(-3.02%) |
Jul 11, 2012 | 12.87 | 12.95 | 12.71 | 12.82 | 3,046,446 | -0.07(-0.58%) |
Jul 10, 2012 | 12.97 | 13.09 | 12.78 | 12.89 | 2,405,510 | -0.03(-0.26%) |
Jul 09, 2012 | 13.04 | 13.07 | 12.82 | 12.93 | 1,495,000 | -0.12(-0.88%) |
Jul 06, 2012 | 12.94 | 13.10 | 12.85 | 13.04 | 2,169,439 | -0.11(-0.82%) |
Jul 05, 2012 | 13.15 | 13.27 | 13.03 | 13.15 | 2,973,344 | +0.00(+0.00%) |
Jul 03, 2012 | 12.82 | 13.25 | 12.77 | 13.15 | 1,682,404 | +0.34(+2.64%) |