Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.22 | 13.22 | 12.99 | 13.08 | 2,625,196 | -0.18(-1.37%) |
Sep 27, 2012 | 13.30 | 13.39 | 13.17 | 13.26 | 1,955,536 | +0.09(+0.66%) |
Sep 26, 2012 | 13.14 | 13.24 | 13.07 | 13.18 | 2,969,704 | +0.05(+0.38%) |
Sep 25, 2012 | 13.27 | 13.29 | 13.12 | 13.13 | 3,418,532 | -0.06(-0.43%) |
Sep 24, 2012 | 12.82 | 13.29 | 12.79 | 13.18 | 4,724,358 | +0.34(+2.64%) |
Sep 21, 2012 | 13.02 | 13.06 | 12.84 | 12.84 | 2,335,952 | -0.11(-0.83%) |
Sep 20, 2012 | 12.96 | 13.09 | 12.85 | 12.95 | 8,851,049 | -0.37(-2.77%) |
Sep 19, 2012 | 13.06 | 13.37 | 12.97 | 13.32 | 2,951,561 | +0.26(+2.03%) |
Sep 18, 2012 | 13.34 | 13.34 | 13.06 | 13.06 | 3,146,941 | -0.29(-2.16%) |
Sep 17, 2012 | 13.73 | 13.75 | 13.33 | 13.34 | 2,712,648 | -0.38(-2.77%) |
Sep 14, 2012 | 13.55 | 13.81 | 13.55 | 13.73 | 2,756,820 | +0.29(+2.14%) |
Sep 13, 2012 | 13.38 | 13.47 | 13.28 | 13.44 | 2,784,654 | +0.07(+0.50%) |
Sep 12, 2012 | 13.30 | 13.43 | 13.30 | 13.37 | 2,207,671 | +0.09(+0.66%) |
Sep 11, 2012 | 13.25 | 13.34 | 13.23 | 13.28 | 2,549,281 | +0.07(+0.51%) |
Sep 10, 2012 | 13.21 | 13.29 | 13.14 | 13.21 | 1,763,857 | -0.01(-0.07%) |
Sep 07, 2012 | 13.11 | 13.23 | 13.05 | 13.22 | 1,804,694 | +0.09(+0.72%) |
Sep 06, 2012 | 12.88 | 13.14 | 12.88 | 13.13 | 3,181,420 | +0.32(+2.51%) |
Sep 05, 2012 | 12.87 | 12.95 | 12.52 | 12.81 | 1,422,042 | -0.10(-0.79%) |
Sep 04, 2012 | 12.93 | 12.93 | 12.81 | 12.91 | 2,120,444 | -0.03(-0.25%) |
Aug 31, 2012 | 12.99 | 13.02 | 12.86 | 12.94 | 1,467,940 | +0.02(+0.18%) |
Aug 30, 2012 | 12.94 | 12.97 | 12.85 | 12.92 | 2,072,649 | -0.08(-0.65%) |
Aug 29, 2012 | 13.07 | 13.07 | 12.92 | 13.01 | 2,037,952 | -0.08(-0.61%) |
Aug 27, 2012 | 13.18 | 13.21 | 13.02 | 13.09 | 1,860,655 | -0.09(-0.65%) |
Aug 24, 2012 | 13.16 | 13.19 | 13.09 | 13.17 | 2,943,203 | +0.05(+0.39%) |
Aug 23, 2012 | 13.27 | 13.27 | 13.03 | 13.12 | 2,676,725 | -0.15(-1.10%) |
Aug 22, 2012 | 13.31 | 13.37 | 13.22 | 13.27 | 2,415,179 | -0.16(-1.18%) |
Aug 21, 2012 | 13.52 | 13.60 | 13.40 | 13.42 | 2,391,326 | -0.05(-0.41%) |
Aug 20, 2012 | 13.44 | 13.55 | 13.43 | 13.48 | 2,973,076 | +0.03(+0.22%) |
Aug 17, 2012 | 13.42 | 13.45 | 13.38 | 13.45 | 2,926,846 | +0.00(+0.03%) |
Aug 16, 2012 | 13.23 | 13.47 | 13.22 | 13.44 | 3,758,947 | +0.24(+1.80%) |
Aug 15, 2012 | 13.22 | 13.29 | 13.17 | 13.21 | 1,496,247 | -0.01(-0.09%) |
Aug 14, 2012 | 13.33 | 13.34 | 13.18 | 13.22 | 3,243,548 | -0.06(-0.42%) |
Aug 13, 2012 | 13.22 | 13.29 | 13.14 | 13.27 | 1,888,540 | +0.01(+0.09%) |
Aug 10, 2012 | 13.18 | 13.28 | 13.17 | 13.26 | 1,982,169 | +0.06(+0.43%) |
Aug 09, 2012 | 13.17 | 13.26 | 13.14 | 13.21 | 1,846,406 | +0.03(+0.19%) |
Aug 08, 2012 | 13.15 | 13.23 | 13.11 | 13.18 | 3,066,698 | -0.02(-0.15%) |
Aug 07, 2012 | 13.03 | 13.28 | 13.01 | 13.20 | 4,360,671 | +0.21(+1.64%) |
Aug 06, 2012 | 12.92 | 13.02 | 12.92 | 12.99 | 3,074,897 | +0.12(+0.91%) |
Aug 03, 2012 | 12.86 | 13.01 | 12.82 | 12.87 | 2,794,590 | +0.17(+1.34%) |
Aug 02, 2012 | 12.64 | 12.78 | 12.53 | 12.70 | 2,543,581 | -0.01(-0.10%) |
Aug 01, 2012 | 12.73 | 12.79 | 12.61 | 12.71 | 3,069,823 | +0.01(+0.10%) |
Jul 31, 2012 | 12.83 | 12.92 | 12.69 | 12.70 | 2,875,517 | -0.15(-1.15%) |
Jul 30, 2012 | 12.94 | 12.94 | 12.79 | 12.85 | 3,133,127 | -0.10(-0.81%) |
Jul 27, 2012 | 12.61 | 13.02 | 12.59 | 12.95 | 6,648,949 | +0.41(+3.28%) |
Jul 26, 2012 | 12.29 | 12.72 | 12.29 | 12.54 | 10,208,178 | +0.37(+3.05%) |
Jul 25, 2012 | 11.57 | 12.26 | 11.55 | 12.17 | 10,477,469 | +0.67(+5.80%) |
Jul 24, 2012 | 11.52 | 11.58 | 11.44 | 11.50 | 2,473,568 | -0.04(-0.32%) |
Jul 23, 2012 | 11.44 | 11.62 | 11.43 | 11.54 | 2,588,226 | -0.13(-1.14%) |
Jul 20, 2012 | 11.77 | 11.79 | 11.63 | 11.67 | 2,729,951 | -0.19(-1.60%) |
Jul 19, 2012 | 11.73 | 11.88 | 11.70 | 11.86 | 3,969,292 | +0.14(+1.23%) |
Jul 18, 2012 | 11.71 | 11.76 | 11.68 | 11.72 | 3,774,314 | +0.00(+0.01%) |
Jul 17, 2012 | 11.66 | 11.75 | 11.59 | 11.72 | 4,457,540 | +0.09(+0.75%) |
Jul 16, 2012 | 11.58 | 11.66 | 11.50 | 11.63 | 3,874,359 | +0.00(+0.04%) |
Jul 13, 2012 | 11.31 | 11.66 | 11.30 | 11.62 | 5,402,555 | +0.36(+3.17%) |
Jul 12, 2012 | 11.23 | 11.30 | 11.15 | 11.27 | 3,271,759 | -0.03(-0.22%) |
Jul 11, 2012 | 11.38 | 11.42 | 11.22 | 11.29 | 3,418,589 | -0.09(-0.78%) |
Jul 10, 2012 | 11.45 | 11.54 | 11.32 | 11.38 | 2,786,999 | -0.05(-0.44%) |
Jul 09, 2012 | 11.53 | 11.55 | 11.37 | 11.43 | 3,154,296 | -0.12(-1.02%) |
Jul 06, 2012 | 11.64 | 11.65 | 11.46 | 11.55 | 2,242,878 | -0.15(-1.26%) |
Jul 05, 2012 | 11.74 | 11.85 | 11.69 | 11.70 | 3,456,027 | -0.13(-1.10%) |
Jul 03, 2012 | 11.64 | 11.83 | 11.61 | 11.83 | 4,140,467 | +0.20(+1.75%) |