Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.55 | 13.67 | 13.39 | 13.59 | 2,133,407 | -0.04(-0.28%) |
Sep 27, 2012 | 13.49 | 13.67 | 13.19 | 13.63 | 1,964,859 | +0.17(+1.23%) |
Sep 26, 2012 | 13.55 | 13.64 | 13.28 | 13.46 | 3,607,663 | -0.10(-0.72%) |
Sep 25, 2012 | 13.90 | 13.98 | 13.55 | 13.56 | 2,520,364 | -0.29(-2.06%) |
Sep 24, 2012 | 13.93 | 14.01 | 13.79 | 13.85 | 1,883,938 | -0.23(-1.65%) |
Sep 21, 2012 | 14.15 | 14.28 | 14.04 | 14.08 | 3,355,581 | +0.05(+0.32%) |
Sep 20, 2012 | 14.05 | 14.11 | 13.92 | 14.03 | 2,352,079 | -0.09(-0.64%) |
Sep 19, 2012 | 13.91 | 14.20 | 13.90 | 14.12 | 2,314,657 | +0.25(+1.79%) |
Sep 18, 2012 | 14.18 | 14.19 | 13.76 | 13.88 | 3,989,734 | -0.32(-2.22%) |
Sep 17, 2012 | 14.35 | 14.36 | 14.13 | 14.19 | 2,232,399 | -0.15(-1.05%) |
Sep 14, 2012 | 14.33 | 14.48 | 14.22 | 14.34 | 4,807,950 | +0.01(+0.05%) |
Sep 13, 2012 | 14.29 | 14.33 | 14.23 | 14.33 | 3,241,803 | +0.00(+0.00%) |
Sep 12, 2012 | 14.34 | 14.38 | 14.28 | 14.33 | 3,004,827 | +0.01(+0.10%) |
Sep 11, 2012 | 14.36 | 14.51 | 14.28 | 14.32 | 2,662,227 | -0.08(-0.57%) |
Sep 10, 2012 | 14.55 | 14.58 | 14.34 | 14.40 | 3,244,939 | -0.11(-0.78%) |
Sep 07, 2012 | 14.53 | 14.57 | 14.42 | 14.51 | 1,882,206 | +0.04(+0.26%) |
Sep 06, 2012 | 14.30 | 14.52 | 14.24 | 14.48 | 4,471,923 | +0.26(+1.86%) |
Sep 05, 2012 | 14.26 | 14.33 | 14.08 | 14.21 | 3,758,231 | +0.00(+0.00%) |
Sep 04, 2012 | 14.17 | 14.26 | 13.92 | 14.21 | 6,070,732 | +0.04(+0.26%) |
Aug 31, 2012 | 14.10 | 14.20 | 13.93 | 14.17 | 3,311,169 | +0.12(+0.85%) |
Aug 30, 2012 | 14.08 | 14.18 | 13.99 | 14.05 | 4,597,456 | -0.09(-0.63%) |
Aug 29, 2012 | 14.06 | 14.26 | 13.99 | 14.14 | 4,450,423 | +0.19(+1.40%) |
Aug 27, 2012 | 13.87 | 14.05 | 13.80 | 13.95 | 5,093,490 | +0.09(+0.65%) |
Aug 24, 2012 | 13.47 | 13.89 | 13.45 | 13.86 | 4,409,820 | +0.35(+2.60%) |
Aug 23, 2012 | 13.62 | 13.72 | 13.40 | 13.51 | 5,540,885 | -0.12(-0.88%) |
Aug 22, 2012 | 13.73 | 13.90 | 13.47 | 13.63 | 16,349,319 | +0.85(+6.62%) |
Aug 21, 2012 | 12.41 | 12.78 | 12.36 | 12.78 | 8,441,440 | +0.44(+3.58%) |
Aug 20, 2012 | 12.60 | 12.68 | 12.30 | 12.34 | 3,430,408 | -0.23(-1.84%) |
Aug 17, 2012 | 12.18 | 12.61 | 12.18 | 12.57 | 5,285,778 | +0.51(+4.22%) |
Aug 16, 2012 | 11.97 | 12.11 | 11.94 | 12.06 | 1,832,113 | +0.05(+0.44%) |
Aug 15, 2012 | 11.88 | 12.04 | 11.88 | 12.01 | 3,056,809 | +0.11(+0.94%) |
Aug 14, 2012 | 11.82 | 11.98 | 11.79 | 11.90 | 2,611,630 | +0.17(+1.47%) |
Aug 13, 2012 | 11.80 | 11.85 | 11.60 | 11.73 | 2,629,862 | -0.07(-0.57%) |
Aug 10, 2012 | 11.91 | 11.97 | 11.73 | 11.79 | 2,410,321 | -0.18(-1.50%) |
Aug 09, 2012 | 11.96 | 12.03 | 11.91 | 11.97 | 2,433,283 | +0.01(+0.06%) |
Aug 08, 2012 | 11.94 | 12.05 | 11.89 | 11.97 | 1,717,676 | +0.03(+0.25%) |
Aug 07, 2012 | 11.86 | 12.12 | 11.85 | 11.94 | 2,872,067 | +0.19(+1.59%) |
Aug 06, 2012 | 11.80 | 11.90 | 11.75 | 11.75 | 1,896,811 | +0.03(+0.26%) |
Aug 03, 2012 | 11.47 | 11.78 | 11.42 | 11.72 | 1,874,877 | +0.43(+3.78%) |
Aug 02, 2012 | 11.40 | 11.52 | 11.17 | 11.29 | 2,194,951 | -0.20(-1.76%) |
Aug 01, 2012 | 11.51 | 11.63 | 11.44 | 11.49 | 2,594,347 | +0.03(+0.26%) |
Jul 31, 2012 | 11.49 | 11.61 | 11.39 | 11.46 | 2,489,728 | -0.08(-0.71%) |
Jul 30, 2012 | 11.57 | 11.71 | 11.49 | 11.55 | 5,367,609 | +0.16(+1.45%) |
Jul 27, 2012 | 11.23 | 11.50 | 11.23 | 11.38 | 4,178,473 | +0.18(+1.64%) |
Jul 26, 2012 | 11.08 | 11.31 | 10.87 | 11.20 | 7,502,395 | +0.06(+0.50%) |
Jul 25, 2012 | 10.87 | 11.28 | 10.86 | 11.14 | 2,831,228 | +0.31(+2.90%) |
Jul 24, 2012 | 10.93 | 10.96 | 10.72 | 10.83 | 3,390,615 | -0.09(-0.82%) |
Jul 23, 2012 | 11.01 | 11.05 | 10.82 | 10.92 | 2,250,791 | -0.27(-2.41%) |
Jul 20, 2012 | 11.36 | 11.36 | 11.14 | 11.19 | 1,683,312 | -0.22(-1.93%) |
Jul 19, 2012 | 11.38 | 11.53 | 11.35 | 11.41 | 2,279,175 | +0.04(+0.36%) |
Jul 18, 2012 | 11.08 | 11.40 | 11.07 | 11.37 | 2,407,862 | +0.25(+2.22%) |
Jul 17, 2012 | 11.16 | 11.24 | 11.04 | 11.12 | 2,087,917 | -0.02(-0.13%) |
Jul 16, 2012 | 11.13 | 11.26 | 10.99 | 11.14 | 2,049,478 | -0.06(-0.54%) |
Jul 13, 2012 | 10.89 | 11.22 | 10.87 | 11.20 | 2,225,536 | +0.34(+3.17%) |
Jul 12, 2012 | 10.78 | 10.94 | 10.69 | 10.85 | 2,617,761 | -0.02(-0.21%) |
Jul 11, 2012 | 10.96 | 11.05 | 10.78 | 10.87 | 2,344,581 | -0.08(-0.75%) |
Jul 10, 2012 | 11.05 | 11.14 | 10.86 | 10.96 | 2,078,048 | -0.04(-0.41%) |
Jul 09, 2012 | 11.08 | 11.12 | 10.94 | 11.00 | 2,043,074 | -0.11(-1.01%) |
Jul 06, 2012 | 11.22 | 11.32 | 11.06 | 11.11 | 2,725,208 | -0.22(-1.98%) |
Jul 05, 2012 | 11.11 | 11.37 | 11.11 | 11.34 | 3,630,792 | +0.20(+1.81%) |
Jul 03, 2012 | 11.13 | 11.28 | 10.99 | 11.14 | 1,708,942 | +0.04(+0.34%) |