Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.00 | 15.01 | 14.74 | 14.77 | 2,683,216 | -0.38(-2.50%) |
Sep 27, 2012 | 15.02 | 15.15 | 14.92 | 15.15 | 2,420,447 | +0.24(+1.59%) |
Sep 26, 2012 | 14.92 | 14.97 | 14.78 | 14.91 | 1,900,754 | -0.12(-0.79%) |
Sep 25, 2012 | 15.30 | 15.34 | 15.03 | 15.03 | 1,855,100 | -0.28(-1.81%) |
Sep 24, 2012 | 15.24 | 15.37 | 15.19 | 15.30 | 2,043,973 | -0.09(-0.62%) |
Sep 21, 2012 | 15.56 | 15.56 | 15.38 | 15.40 | 1,940,558 | +0.02(+0.10%) |
Sep 20, 2012 | 15.30 | 15.42 | 15.25 | 15.38 | 1,966,885 | -0.24(-1.52%) |
Sep 19, 2012 | 15.50 | 15.68 | 15.42 | 15.62 | 2,442,072 | +0.13(+0.87%) |
Sep 18, 2012 | 15.49 | 15.55 | 15.45 | 15.49 | 2,667,356 | -0.22(-1.41%) |
Sep 17, 2012 | 15.71 | 15.75 | 15.62 | 15.71 | 3,385,726 | -0.11(-0.70%) |
Sep 14, 2012 | 15.87 | 16.04 | 15.70 | 15.82 | 4,724,188 | +0.44(+2.88%) |
Sep 13, 2012 | 15.17 | 15.45 | 15.09 | 15.37 | 5,114,461 | +0.32(+2.15%) |
Sep 12, 2012 | 15.08 | 15.17 | 15.00 | 15.05 | 2,827,662 | +0.13(+0.85%) |
Sep 11, 2012 | 14.78 | 14.96 | 14.77 | 14.92 | 4,001,767 | +0.28(+1.94%) |
Sep 10, 2012 | 14.81 | 14.82 | 14.62 | 14.64 | 2,431,803 | -0.09(-0.59%) |
Sep 07, 2012 | 14.67 | 14.76 | 14.62 | 14.73 | 3,805,622 | +0.58(+4.13%) |
Sep 06, 2012 | 13.97 | 14.18 | 13.96 | 14.14 | 3,903,324 | +0.47(+3.41%) |
Sep 05, 2012 | 13.60 | 13.73 | 13.55 | 13.68 | 4,035,365 | +0.06(+0.46%) |
Sep 04, 2012 | 13.69 | 13.72 | 13.53 | 13.61 | 1,867,012 | -0.06(-0.46%) |
Aug 31, 2012 | 13.80 | 13.80 | 13.61 | 13.68 | 1,839,661 | +0.15(+1.11%) |
Aug 30, 2012 | 13.57 | 13.58 | 13.46 | 13.53 | 1,932,328 | -0.20(-1.44%) |
Aug 29, 2012 | 13.77 | 13.78 | 13.66 | 13.72 | 1,199,877 | -0.08(-0.57%) |
Aug 27, 2012 | 13.88 | 13.91 | 13.80 | 13.80 | 1,382,969 | -0.05(-0.34%) |
Aug 24, 2012 | 13.83 | 13.95 | 13.81 | 13.85 | 2,088,215 | -0.07(-0.51%) |
Aug 23, 2012 | 13.96 | 13.99 | 13.87 | 13.92 | 2,113,106 | -0.09(-0.62%) |
Aug 22, 2012 | 13.80 | 14.03 | 13.78 | 14.01 | 2,833,324 | -0.04(-0.28%) |
Aug 21, 2012 | 14.09 | 14.17 | 14.02 | 14.05 | 2,629,205 | -0.19(-1.33%) |
Aug 20, 2012 | 14.21 | 14.29 | 14.14 | 14.24 | 1,854,545 | +0.06(+0.45%) |
Aug 17, 2012 | 14.12 | 14.17 | 14.05 | 14.17 | 1,698,471 | -0.01(-0.06%) |
Aug 16, 2012 | 13.99 | 14.21 | 13.96 | 14.18 | 2,041,764 | +0.15(+1.07%) |
Aug 15, 2012 | 14.03 | 14.08 | 14.00 | 14.03 | 2,313,333 | +0.05(+0.34%) |
Aug 14, 2012 | 14.14 | 14.16 | 13.95 | 13.98 | 5,530,512 | -0.10(-0.73%) |
Aug 13, 2012 | 14.09 | 14.19 | 14.03 | 14.09 | 2,197,827 | -0.07(-0.50%) |
Aug 10, 2012 | 14.03 | 14.17 | 13.97 | 14.16 | 2,853,249 | +0.04(+0.28%) |
Aug 09, 2012 | 14.06 | 14.16 | 14.02 | 14.12 | 3,863,275 | -0.09(-0.61%) |
Aug 08, 2012 | 14.08 | 14.26 | 14.07 | 14.21 | 2,961,805 | -0.05(-0.33%) |
Aug 07, 2012 | 14.23 | 14.32 | 14.21 | 14.25 | 2,593,269 | +0.08(+0.56%) |
Aug 06, 2012 | 14.27 | 14.32 | 14.16 | 14.17 | 4,580,929 | +0.03(+0.22%) |
Aug 03, 2012 | 14.06 | 14.25 | 14.04 | 14.14 | 7,314,893 | +0.62(+4.62%) |
Aug 02, 2012 | 13.63 | 13.74 | 13.38 | 13.52 | 4,313,900 | -0.19(-1.38%) |
Aug 01, 2012 | 13.87 | 13.91 | 13.68 | 13.71 | 3,761,971 | +0.01(+0.06%) |
Jul 31, 2012 | 13.66 | 13.80 | 13.65 | 13.70 | 3,224,989 | +0.00(+0.00%) |
Jul 30, 2012 | 13.71 | 13.81 | 13.66 | 13.70 | 3,084,536 | -0.13(-0.97%) |
Jul 27, 2012 | 13.65 | 13.90 | 13.62 | 13.83 | 5,330,281 | +0.43(+3.24%) |
Jul 26, 2012 | 13.35 | 13.51 | 13.30 | 13.40 | 7,241,966 | +0.88(+7.07%) |
Jul 25, 2012 | 12.63 | 12.63 | 12.42 | 12.52 | 3,256,928 | +0.06(+0.51%) |
Jul 24, 2012 | 12.57 | 12.58 | 12.36 | 12.45 | 3,272,374 | -0.05(-0.38%) |
Jul 23, 2012 | 12.40 | 12.54 | 12.34 | 12.50 | 3,938,147 | -0.29(-2.28%) |
Jul 20, 2012 | 12.77 | 12.81 | 12.70 | 12.79 | 3,562,505 | +0.12(+0.93%) |
Jul 19, 2012 | 12.79 | 12.82 | 12.63 | 12.67 | 19,001,990 | -0.09(-0.74%) |
Jul 18, 2012 | 12.56 | 12.82 | 12.52 | 12.77 | 16,073,799 | -0.19(-1.46%) |
Jul 17, 2012 | 12.93 | 12.96 | 12.80 | 12.96 | 5,759,484 | +0.15(+1.17%) |
Jul 16, 2012 | 12.78 | 12.85 | 12.66 | 12.81 | 1,921,452 | +0.11(+0.87%) |
Jul 13, 2012 | 12.48 | 12.71 | 12.48 | 12.70 | 1,526,359 | +0.21(+1.64%) |
Jul 12, 2012 | 12.47 | 12.55 | 12.37 | 12.49 | 2,125,352 | -0.10(-0.81%) |
Jul 11, 2012 | 12.60 | 12.67 | 12.48 | 12.60 | 2,468,324 | +0.10(+0.82%) |
Jul 10, 2012 | 12.81 | 12.83 | 12.44 | 12.49 | 4,041,557 | -0.12(-0.94%) |
Jul 09, 2012 | 12.60 | 12.65 | 12.52 | 12.61 | 2,598,726 | -0.11(-0.87%) |
Jul 06, 2012 | 12.77 | 12.79 | 12.65 | 12.72 | 2,182,039 | -0.17(-1.29%) |
Jul 05, 2012 | 12.94 | 13.00 | 12.87 | 12.89 | 3,390,183 | -0.25(-1.92%) |
Jul 03, 2012 | 12.98 | 13.14 | 12.95 | 13.14 | 1,503,831 | +0.17(+1.34%) |