Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.80 | 13.99 | 13.67 | 13.92 | 656,605 | +0.12(+0.88%) |
Sep 27, 2012 | 13.82 | 13.84 | 13.66 | 13.80 | 819,892 | +0.12(+0.86%) |
Sep 26, 2012 | 13.87 | 13.87 | 13.54 | 13.68 | 1,185,490 | -0.21(-1.53%) |
Sep 25, 2012 | 14.05 | 14.10 | 13.83 | 13.90 | 1,938,185 | -0.12(-0.86%) |
Sep 24, 2012 | 13.66 | 14.04 | 13.62 | 14.02 | 1,427,222 | +0.34(+2.49%) |
Sep 21, 2012 | 13.38 | 13.73 | 13.37 | 13.68 | 2,841,836 | +0.34(+2.58%) |
Sep 20, 2012 | 13.18 | 13.36 | 13.15 | 13.33 | 1,201,190 | +0.12(+0.94%) |
Sep 19, 2012 | 12.97 | 13.26 | 12.84 | 13.21 | 1,325,613 | +0.31(+2.37%) |
Sep 18, 2012 | 12.96 | 12.98 | 12.83 | 12.90 | 1,425,472 | -0.08(-0.60%) |
Sep 17, 2012 | 12.83 | 13.01 | 12.80 | 12.98 | 1,124,207 | +0.13(+1.05%) |
Sep 14, 2012 | 12.93 | 12.94 | 12.76 | 12.85 | 1,192,991 | -0.03(-0.21%) |
Sep 13, 2012 | 12.81 | 12.88 | 12.72 | 12.87 | 450,331 | +0.08(+0.66%) |
Sep 12, 2012 | 12.80 | 12.87 | 12.74 | 12.79 | 636,233 | -0.03(-0.21%) |
Sep 11, 2012 | 12.86 | 12.88 | 12.80 | 12.82 | 753,321 | -0.01(-0.05%) |
Sep 10, 2012 | 12.82 | 12.87 | 12.80 | 12.82 | 585,008 | +0.00(+0.00%) |
Sep 07, 2012 | 12.81 | 12.86 | 12.80 | 12.82 | 434,839 | +0.01(+0.11%) |
Sep 06, 2012 | 13.00 | 13.02 | 12.76 | 12.81 | 873,437 | -0.10(-0.81%) |
Sep 05, 2012 | 13.00 | 13.06 | 12.88 | 12.91 | 768,079 | -0.15(-1.13%) |
Sep 04, 2012 | 13.04 | 13.10 | 12.98 | 13.06 | 719,953 | +0.03(+0.26%) |
Aug 31, 2012 | 12.96 | 13.04 | 12.92 | 13.03 | 548,621 | +0.12(+0.91%) |
Aug 30, 2012 | 12.88 | 12.96 | 12.83 | 12.91 | 639,141 | +0.03(+0.26%) |
Aug 29, 2012 | 12.79 | 12.88 | 12.76 | 12.88 | 688,040 | +0.07(+0.53%) |
Aug 27, 2012 | 12.73 | 12.84 | 12.73 | 12.81 | 1,113,656 | +0.09(+0.74%) |
Aug 24, 2012 | 12.62 | 12.71 | 12.60 | 12.71 | 1,199,838 | +0.12(+0.99%) |
Aug 23, 2012 | 12.64 | 12.66 | 12.54 | 12.59 | 1,140,023 | -0.00(-0.03%) |
Aug 22, 2012 | 12.66 | 12.66 | 12.58 | 12.59 | 1,227,144 | -0.06(-0.51%) |
Aug 21, 2012 | 12.69 | 12.69 | 12.62 | 12.66 | 1,060,034 | +0.03(+0.27%) |
Aug 20, 2012 | 12.74 | 12.74 | 12.56 | 12.62 | 1,323,322 | -0.04(-0.29%) |
Aug 17, 2012 | 12.77 | 12.77 | 12.59 | 12.66 | 2,060,134 | -0.03(-0.27%) |
Aug 16, 2012 | 12.77 | 12.79 | 12.62 | 12.69 | 1,977,510 | -0.02(-0.18%) |
Aug 15, 2012 | 12.67 | 12.80 | 12.64 | 12.72 | 2,108,857 | +0.03(+0.24%) |
Aug 14, 2012 | 12.57 | 12.69 | 12.54 | 12.69 | 2,701,776 | +0.10(+0.78%) |
Aug 13, 2012 | 12.56 | 12.66 | 12.54 | 12.59 | 2,035,412 | +0.06(+0.46%) |
Aug 10, 2012 | 12.41 | 12.59 | 12.40 | 12.53 | 2,559,595 | +0.13(+1.03%) |
Aug 09, 2012 | 12.47 | 12.54 | 12.37 | 12.40 | 14,539,022 | -0.26(-2.02%) |
Aug 08, 2012 | 13.05 | 13.13 | 12.64 | 12.66 | 2,766,202 | -0.87(-6.42%) |
Aug 07, 2012 | 13.63 | 13.63 | 13.40 | 13.53 | 520,766 | +0.01(+0.10%) |
Aug 06, 2012 | 13.75 | 13.96 | 13.52 | 13.52 | 389,470 | -0.26(-1.86%) |
Aug 03, 2012 | 13.95 | 13.97 | 13.40 | 13.77 | 721,878 | +0.05(+0.39%) |
Aug 02, 2012 | 13.94 | 14.15 | 13.66 | 13.72 | 473,056 | -0.16(-1.14%) |
Aug 01, 2012 | 14.14 | 14.14 | 13.88 | 13.88 | 565,512 | -0.11(-0.79%) |
Jul 31, 2012 | 13.98 | 14.10 | 13.90 | 13.99 | 295,757 | +0.02(+0.12%) |
Jul 30, 2012 | 14.05 | 14.19 | 13.89 | 13.97 | 334,585 | -0.05(-0.38%) |
Jul 27, 2012 | 14.37 | 14.44 | 13.95 | 14.02 | 588,537 | -0.37(-2.57%) |
Jul 26, 2012 | 14.35 | 14.59 | 14.27 | 14.39 | 440,904 | +0.06(+0.39%) |
Jul 25, 2012 | 14.54 | 14.54 | 14.30 | 14.34 | 429,633 | -0.12(-0.82%) |
Jul 24, 2012 | 14.49 | 14.57 | 14.33 | 14.46 | 315,527 | -0.01(-0.05%) |
Jul 23, 2012 | 14.45 | 14.46 | 14.26 | 14.46 | 502,297 | +0.01(+0.05%) |
Jul 20, 2012 | 14.78 | 14.79 | 14.45 | 14.46 | 440,797 | -0.31(-2.08%) |
Jul 19, 2012 | 14.93 | 14.98 | 14.76 | 14.76 | 252,964 | -0.13(-0.89%) |
Jul 18, 2012 | 14.92 | 14.93 | 14.80 | 14.90 | 379,577 | +0.03(+0.18%) |
Jul 17, 2012 | 14.81 | 14.92 | 14.71 | 14.87 | 312,858 | +0.08(+0.56%) |
Jul 16, 2012 | 14.84 | 14.87 | 14.71 | 14.79 | 240,869 | -0.10(-0.67%) |
Jul 13, 2012 | 14.95 | 15.04 | 14.84 | 14.89 | 407,888 | -0.08(-0.55%) |
Jul 12, 2012 | 14.68 | 15.05 | 14.59 | 14.97 | 734,074 | +0.14(+0.93%) |
Jul 11, 2012 | 14.60 | 14.85 | 14.51 | 14.83 | 603,589 | +0.32(+2.18%) |
Jul 10, 2012 | 14.61 | 14.63 | 14.41 | 14.51 | 347,470 | -0.12(-0.81%) |
Jul 09, 2012 | 14.77 | 14.77 | 14.55 | 14.63 | 303,008 | -0.04(-0.29%) |
Jul 06, 2012 | 14.45 | 14.77 | 14.28 | 14.67 | 475,059 | +0.18(+1.28%) |
Jul 05, 2012 | 14.06 | 14.68 | 14.06 | 14.49 | 433,135 | +0.20(+1.43%) |
Jul 03, 2012 | 14.16 | 14.46 | 14.03 | 14.28 | 315,778 | +0.17(+1.17%) |