Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.37 | 15.62 | 15.22 | 15.26 | 24,370,588 | +0.11(+0.73%) |
Sep 27, 2012 | 15.08 | 15.27 | 14.92 | 15.15 | 15,807,757 | +0.49(+3.32%) |
Sep 26, 2012 | 14.77 | 14.82 | 14.58 | 14.67 | 6,722,168 | -0.10(-0.69%) |
Sep 25, 2012 | 15.22 | 15.30 | 14.73 | 14.77 | 8,761,150 | -0.42(-2.79%) |
Sep 24, 2012 | 15.13 | 15.33 | 15.13 | 15.19 | 7,286,228 | -0.03(-0.21%) |
Sep 21, 2012 | 15.27 | 15.33 | 15.10 | 15.22 | 10,752,788 | +0.11(+0.73%) |
Sep 20, 2012 | 15.26 | 15.29 | 15.03 | 15.11 | 9,180,114 | -0.33(-2.14%) |
Sep 19, 2012 | 15.55 | 15.69 | 15.43 | 15.44 | 5,619,444 | -0.01(-0.05%) |
Sep 18, 2012 | 15.65 | 15.70 | 15.36 | 15.45 | 9,006,610 | -0.27(-1.70%) |
Sep 17, 2012 | 15.89 | 15.96 | 15.63 | 15.72 | 5,903,746 | -0.25(-1.57%) |
Sep 14, 2012 | 15.70 | 16.25 | 15.67 | 15.97 | 11,505,895 | +0.34(+2.16%) |
Sep 13, 2012 | 15.17 | 15.70 | 14.89 | 15.63 | 14,678,299 | +0.46(+3.00%) |
Sep 12, 2012 | 15.21 | 15.36 | 15.13 | 15.18 | 9,212,417 | +0.09(+0.57%) |
Sep 11, 2012 | 15.00 | 15.15 | 14.97 | 15.09 | 7,505,023 | +0.14(+0.95%) |
Sep 10, 2012 | 15.19 | 15.29 | 14.93 | 14.95 | 10,106,244 | -0.34(-2.21%) |
Sep 07, 2012 | 14.74 | 15.42 | 14.72 | 15.29 | 13,905,166 | +0.67(+4.57%) |
Sep 06, 2012 | 14.29 | 14.79 | 14.25 | 14.62 | 11,564,781 | +0.45(+3.16%) |
Sep 05, 2012 | 14.22 | 14.49 | 14.16 | 14.17 | 14,444,081 | +0.27(+1.98%) |
Sep 04, 2012 | 14.05 | 14.16 | 13.85 | 13.90 | 8,507,188 | -0.18(-1.28%) |
Aug 31, 2012 | 14.04 | 14.19 | 13.95 | 14.08 | 7,770,819 | +0.14(+1.01%) |
Aug 30, 2012 | 13.80 | 14.01 | 13.67 | 13.94 | 7,117,605 | +0.03(+0.23%) |
Aug 29, 2012 | 13.88 | 13.98 | 13.81 | 13.91 | 5,360,699 | -0.10(-0.72%) |
Aug 27, 2012 | 14.21 | 14.23 | 13.98 | 14.01 | 4,719,572 | -0.16(-1.16%) |
Aug 24, 2012 | 13.98 | 14.23 | 13.98 | 14.17 | 5,137,473 | +0.11(+0.78%) |
Aug 23, 2012 | 14.19 | 14.32 | 14.05 | 14.06 | 5,005,024 | -0.17(-1.21%) |
Aug 22, 2012 | 14.41 | 14.56 | 14.15 | 14.23 | 8,167,830 | -0.25(-1.72%) |
Aug 21, 2012 | 14.21 | 14.63 | 14.16 | 14.48 | 15,179,564 | +0.34(+2.37%) |
Aug 20, 2012 | 13.75 | 14.17 | 13.75 | 14.15 | 9,477,345 | +0.32(+2.31%) |
Aug 17, 2012 | 13.90 | 14.01 | 13.77 | 13.83 | 5,529,251 | -0.05(-0.39%) |
Aug 16, 2012 | 13.68 | 13.96 | 13.66 | 13.88 | 7,875,385 | +0.19(+1.37%) |
Aug 15, 2012 | 13.46 | 13.73 | 13.39 | 13.69 | 5,510,716 | +0.20(+1.50%) |
Aug 14, 2012 | 13.50 | 13.69 | 13.41 | 13.49 | 7,145,440 | -0.06(-0.46%) |
Aug 13, 2012 | 13.53 | 13.71 | 13.48 | 13.55 | 5,425,596 | -0.04(-0.29%) |
Aug 10, 2012 | 13.39 | 13.65 | 13.36 | 13.59 | 6,056,422 | +0.09(+0.64%) |
Aug 09, 2012 | 13.34 | 13.72 | 13.33 | 13.51 | 6,952,095 | +0.18(+1.35%) |
Aug 08, 2012 | 13.34 | 13.46 | 13.30 | 13.33 | 8,931,927 | -0.07(-0.52%) |
Aug 07, 2012 | 13.48 | 13.73 | 13.38 | 13.40 | 10,367,236 | +0.03(+0.23%) |
Aug 06, 2012 | 13.26 | 13.56 | 13.24 | 13.37 | 10,305,753 | +0.16(+1.24%) |
Aug 03, 2012 | 12.84 | 13.30 | 12.84 | 13.20 | 13,290,638 | +0.59(+4.64%) |
Aug 02, 2012 | 12.32 | 13.19 | 12.22 | 12.62 | 16,071,300 | -0.12(-0.98%) |
Aug 01, 2012 | 13.01 | 13.19 | 12.69 | 12.74 | 11,928,865 | -0.10(-0.79%) |
Jul 31, 2012 | 12.77 | 12.93 | 12.68 | 12.84 | 11,649,927 | +0.05(+0.43%) |
Jul 30, 2012 | 12.80 | 12.98 | 12.70 | 12.79 | 9,399,654 | -0.05(-0.43%) |
Jul 27, 2012 | 12.78 | 12.94 | 12.63 | 12.84 | 10,922,153 | +0.23(+1.79%) |
Jul 26, 2012 | 12.75 | 12.80 | 12.49 | 12.62 | 9,013,759 | +0.15(+1.19%) |
Jul 25, 2012 | 12.52 | 12.62 | 12.38 | 12.47 | 8,337,915 | +0.03(+0.25%) |
Jul 24, 2012 | 12.55 | 12.61 | 12.23 | 12.44 | 6,559,760 | -0.12(-0.93%) |
Jul 23, 2012 | 12.45 | 12.61 | 12.22 | 12.55 | 10,620,380 | -0.15(-1.17%) |
Jul 20, 2012 | 13.03 | 13.04 | 12.66 | 12.70 | 7,455,092 | -0.46(-3.50%) |
Jul 19, 2012 | 13.18 | 13.23 | 13.02 | 13.16 | 6,446,106 | -0.02(-0.12%) |
Jul 18, 2012 | 13.06 | 13.34 | 13.03 | 13.18 | 8,829,659 | +0.03(+0.24%) |
Jul 17, 2012 | 12.98 | 13.15 | 12.59 | 13.15 | 12,200,923 | +0.23(+1.75%) |
Jul 16, 2012 | 13.07 | 13.13 | 12.81 | 12.92 | 4,264,318 | -0.26(-1.96%) |
Jul 13, 2012 | 12.84 | 13.23 | 12.80 | 13.18 | 6,399,952 | +0.41(+3.18%) |
Jul 12, 2012 | 12.90 | 12.92 | 12.60 | 12.77 | 9,291,279 | -0.27(-2.04%) |
Jul 11, 2012 | 13.02 | 13.16 | 12.93 | 13.04 | 6,712,927 | +0.01(+0.06%) |
Jul 10, 2012 | 13.23 | 13.40 | 12.95 | 13.03 | 8,181,400 | -0.10(-0.77%) |
Jul 09, 2012 | 13.25 | 13.27 | 12.97 | 13.13 | 5,010,355 | -0.15(-1.12%) |
Jul 06, 2012 | 13.29 | 13.31 | 13.04 | 13.28 | 7,502,851 | -0.20(-1.45%) |
Jul 05, 2012 | 13.73 | 13.78 | 13.46 | 13.48 | 5,694,469 | -0.41(-2.98%) |
Jul 03, 2012 | 13.63 | 14.03 | 13.57 | 13.89 | 4,153,039 | +0.27(+1.95%) |