Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.40 | 13.51 | 13.24 | 13.32 | 4,308,946 | -0.13(-0.94%) |
Sep 27, 2012 | 13.45 | 13.57 | 13.26 | 13.45 | 4,269,155 | +0.11(+0.82%) |
Sep 26, 2012 | 13.57 | 13.57 | 13.15 | 13.34 | 7,000,544 | -0.29(-2.16%) |
Sep 25, 2012 | 14.57 | 14.64 | 13.59 | 13.63 | 7,063,686 | -0.88(-6.09%) |
Sep 24, 2012 | 14.44 | 14.72 | 14.42 | 14.52 | 3,687,656 | -0.19(-1.26%) |
Sep 21, 2012 | 14.41 | 14.72 | 14.36 | 14.70 | 6,646,873 | +0.13(+0.93%) |
Sep 20, 2012 | 14.29 | 14.59 | 14.06 | 14.57 | 8,139,883 | +0.20(+1.41%) |
Sep 19, 2012 | 14.52 | 14.58 | 14.31 | 14.37 | 4,118,004 | -0.13(-0.93%) |
Sep 18, 2012 | 14.53 | 14.57 | 14.36 | 14.50 | 5,414,951 | -0.09(-0.63%) |
Sep 17, 2012 | 14.58 | 14.78 | 14.41 | 14.59 | 5,617,762 | -0.09(-0.63%) |
Sep 14, 2012 | 14.49 | 14.95 | 14.43 | 14.69 | 3,533,114 | +0.33(+2.33%) |
Sep 13, 2012 | 13.77 | 14.43 | 13.47 | 14.35 | 6,922,250 | +0.58(+4.24%) |
Sep 12, 2012 | 13.61 | 13.91 | 13.61 | 13.77 | 3,756,448 | +0.18(+1.30%) |
Sep 11, 2012 | 13.25 | 13.63 | 13.25 | 13.59 | 3,041,153 | +0.40(+3.06%) |
Sep 10, 2012 | 13.43 | 13.63 | 13.15 | 13.19 | 3,469,962 | -0.33(-2.42%) |
Sep 07, 2012 | 13.43 | 13.78 | 13.36 | 13.52 | 6,301,345 | +0.31(+2.35%) |
Sep 06, 2012 | 12.92 | 13.37 | 12.89 | 13.20 | 4,943,741 | +0.41(+3.21%) |
Sep 05, 2012 | 12.58 | 13.17 | 12.48 | 12.79 | 7,637,410 | +0.27(+2.15%) |
Sep 04, 2012 | 12.75 | 12.78 | 12.25 | 12.52 | 3,218,129 | -0.23(-1.78%) |
Aug 31, 2012 | 12.74 | 12.89 | 12.58 | 12.75 | 2,979,387 | +0.16(+1.27%) |
Aug 30, 2012 | 12.62 | 12.64 | 12.35 | 12.59 | 2,207,993 | -0.10(-0.79%) |
Aug 29, 2012 | 12.86 | 12.86 | 12.61 | 12.69 | 1,930,798 | -0.33(-2.51%) |
Aug 27, 2012 | 13.23 | 13.26 | 12.97 | 13.02 | 2,126,908 | -0.13(-0.96%) |
Aug 24, 2012 | 13.01 | 13.20 | 12.74 | 13.15 | 4,936,373 | +0.08(+0.58%) |
Aug 23, 2012 | 13.56 | 13.69 | 13.07 | 13.07 | 3,837,809 | -0.50(-3.71%) |
Aug 22, 2012 | 13.62 | 13.85 | 13.43 | 13.57 | 3,504,892 | -0.10(-0.74%) |
Aug 21, 2012 | 13.75 | 13.98 | 13.62 | 13.67 | 2,191,989 | -0.01(-0.06%) |
Aug 20, 2012 | 13.54 | 13.86 | 13.53 | 13.68 | 4,343,616 | +0.13(+0.99%) |
Aug 17, 2012 | 13.46 | 13.64 | 13.45 | 13.55 | 3,558,286 | +0.03(+0.19%) |
Aug 16, 2012 | 13.39 | 13.62 | 13.33 | 13.52 | 4,463,614 | +0.17(+1.26%) |
Aug 15, 2012 | 13.59 | 13.64 | 13.27 | 13.36 | 4,353,331 | -0.28(-2.03%) |
Aug 14, 2012 | 13.88 | 14.01 | 13.56 | 13.63 | 4,650,459 | -0.17(-1.22%) |
Aug 13, 2012 | 14.00 | 14.02 | 13.70 | 13.80 | 5,087,292 | -0.26(-1.85%) |
Aug 10, 2012 | 13.94 | 14.07 | 13.81 | 14.06 | 3,766,078 | -0.01(-0.06%) |
Aug 09, 2012 | 13.51 | 14.20 | 13.48 | 14.07 | 5,864,186 | +0.59(+4.36%) |
Aug 08, 2012 | 13.40 | 13.56 | 13.36 | 13.48 | 3,278,279 | +0.00(+0.00%) |
Aug 07, 2012 | 13.26 | 13.80 | 13.26 | 13.48 | 4,374,946 | +0.31(+2.36%) |
Aug 06, 2012 | 13.15 | 13.41 | 13.12 | 13.17 | 2,979,786 | +0.09(+0.71%) |
Aug 03, 2012 | 13.04 | 13.21 | 12.91 | 13.08 | 3,242,509 | +0.26(+2.03%) |
Aug 02, 2012 | 12.95 | 13.10 | 12.59 | 12.82 | 4,014,123 | -0.31(-2.37%) |
Aug 01, 2012 | 13.09 | 13.37 | 12.85 | 13.13 | 4,667,554 | +0.13(+1.03%) |
Jul 31, 2012 | 13.39 | 13.50 | 12.80 | 12.99 | 5,868,035 | -0.38(-2.83%) |
Jul 30, 2012 | 13.60 | 13.69 | 13.14 | 13.37 | 3,885,378 | -0.20(-1.48%) |
Jul 27, 2012 | 13.25 | 13.72 | 13.05 | 13.57 | 5,530,170 | +0.44(+3.32%) |
Jul 26, 2012 | 13.52 | 13.64 | 12.65 | 13.14 | 11,333,674 | +0.65(+5.17%) |
Jul 25, 2012 | 12.63 | 12.73 | 12.16 | 12.49 | 6,134,351 | -0.12(-0.93%) |
Jul 24, 2012 | 12.74 | 12.81 | 12.26 | 12.61 | 5,426,283 | -0.14(-1.12%) |
Jul 23, 2012 | 12.59 | 12.80 | 12.29 | 12.75 | 3,180,786 | -0.06(-0.46%) |
Jul 20, 2012 | 12.72 | 13.07 | 12.64 | 12.81 | 5,132,844 | +0.07(+0.56%) |
Jul 19, 2012 | 12.80 | 12.95 | 12.70 | 12.74 | 4,044,865 | +0.05(+0.43%) |
Jul 18, 2012 | 12.20 | 12.84 | 12.12 | 12.68 | 6,420,350 | +0.45(+3.71%) |
Jul 17, 2012 | 11.90 | 12.26 | 11.69 | 12.23 | 5,750,182 | +0.41(+3.48%) |
Jul 16, 2012 | 11.72 | 11.96 | 11.53 | 11.82 | 3,796,234 | +0.03(+0.21%) |
Jul 13, 2012 | 11.62 | 11.84 | 11.53 | 11.79 | 4,519,525 | +0.22(+1.89%) |
Jul 12, 2012 | 11.61 | 11.67 | 11.25 | 11.58 | 6,896,232 | -0.18(-1.57%) |
Jul 11, 2012 | 11.80 | 12.02 | 11.68 | 11.76 | 5,985,177 | +0.01(+0.07%) |
Jul 10, 2012 | 12.38 | 12.45 | 11.62 | 11.75 | 3,259,343 | -0.50(-4.11%) |
Jul 09, 2012 | 12.21 | 12.37 | 12.04 | 12.26 | 2,850,121 | +0.00(+0.00%) |
Jul 06, 2012 | 12.18 | 12.37 | 12.05 | 12.26 | 2,935,467 | -0.11(-0.88%) |
Jul 05, 2012 | 12.38 | 12.57 | 12.11 | 12.37 | 3,450,839 | -0.05(-0.41%) |
Jul 03, 2012 | 12.04 | 12.55 | 11.97 | 12.42 | 5,350,206 | +0.56(+4.74%) |