Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.35 | 12.80 | 12.30 | 12.57 | 4,243,173 | -0.01(-0.08%) |
Sep 27, 2012 | 12.14 | 12.74 | 11.91 | 12.59 | 4,136,011 | +0.60(+4.96%) |
Sep 26, 2012 | 12.40 | 12.48 | 11.88 | 11.99 | 4,254,501 | -0.32(-2.60%) |
Sep 25, 2012 | 12.79 | 12.81 | 12.27 | 12.31 | 4,261,336 | -0.19(-1.52%) |
Sep 24, 2012 | 13.25 | 13.25 | 12.42 | 12.50 | 5,884,433 | -0.87(-6.51%) |
Sep 21, 2012 | 13.51 | 13.62 | 13.28 | 13.37 | 5,291,701 | -0.10(-0.74%) |
Sep 20, 2012 | 13.93 | 14.00 | 13.42 | 13.47 | 4,487,931 | -0.55(-3.92%) |
Sep 19, 2012 | 14.00 | 14.30 | 13.87 | 14.02 | 3,141,229 | +0.02(+0.14%) |
Sep 18, 2012 | 14.03 | 14.09 | 13.83 | 14.00 | 2,933,556 | +0.01(+0.07%) |
Sep 17, 2012 | 14.15 | 14.27 | 13.86 | 13.99 | 2,606,017 | -0.17(-1.20%) |
Sep 14, 2012 | 14.63 | 14.80 | 14.06 | 14.16 | 6,118,119 | -0.03(-0.21%) |
Sep 13, 2012 | 13.56 | 14.28 | 13.35 | 14.19 | 7,631,712 | +0.87(+6.53%) |
Sep 12, 2012 | 13.40 | 13.60 | 12.88 | 13.32 | 8,466,509 | -0.24(-1.77%) |
Sep 11, 2012 | 13.61 | 13.95 | 13.49 | 13.56 | 9,562,968 | -0.85(-5.90%) |
Sep 10, 2012 | 14.75 | 14.84 | 14.33 | 14.41 | 3,159,926 | -0.37(-2.50%) |
Sep 07, 2012 | 14.66 | 14.95 | 14.43 | 14.78 | 4,485,165 | +0.16(+1.09%) |
Sep 06, 2012 | 14.41 | 14.78 | 14.26 | 14.62 | 5,032,554 | +0.50(+3.54%) |
Sep 05, 2012 | 14.82 | 14.97 | 13.98 | 14.12 | 7,540,991 | -0.52(-3.55%) |
Sep 04, 2012 | 13.90 | 14.82 | 13.81 | 14.64 | 8,491,227 | +0.95(+6.94%) |
Aug 31, 2012 | 13.13 | 13.84 | 13.03 | 13.69 | 5,835,814 | +0.67(+5.15%) |
Aug 30, 2012 | 13.01 | 13.07 | 12.94 | 13.02 | 2,238,537 | -0.04(-0.31%) |
Aug 29, 2012 | 13.13 | 13.13 | 12.90 | 13.06 | 4,006,649 | +0.23(+1.79%) |
Aug 27, 2012 | 13.01 | 13.02 | 12.75 | 12.83 | 3,036,509 | -0.16(-1.23%) |
Aug 24, 2012 | 12.53 | 13.19 | 12.50 | 12.99 | 7,339,914 | +0.77(+6.30%) |
Aug 23, 2012 | 11.83 | 12.34 | 11.77 | 12.22 | 5,253,142 | +0.42(+3.56%) |
Aug 22, 2012 | 11.79 | 12.02 | 11.66 | 11.80 | 3,191,925 | +0.00(+0.00%) |
Aug 21, 2012 | 12.02 | 12.09 | 11.61 | 11.80 | 3,913,027 | -0.13(-1.09%) |
Aug 20, 2012 | 12.07 | 12.24 | 11.88 | 11.93 | 4,237,803 | +0.05(+0.42%) |
Aug 17, 2012 | 12.01 | 12.30 | 11.29 | 11.88 | 9,110,965 | -0.32(-2.62%) |
Aug 16, 2012 | 12.48 | 12.49 | 12.06 | 12.20 | 4,385,494 | -0.11(-0.89%) |
Aug 15, 2012 | 12.27 | 12.56 | 11.89 | 12.31 | 6,802,599 | +0.11(+0.90%) |
Aug 14, 2012 | 12.65 | 12.75 | 12.11 | 12.20 | 5,137,086 | -0.45(-3.56%) |
Aug 13, 2012 | 13.35 | 13.35 | 12.38 | 12.65 | 6,020,256 | -0.29(-2.24%) |
Aug 10, 2012 | 12.71 | 13.01 | 12.50 | 12.94 | 6,143,117 | +0.03(+0.19%) |
Aug 09, 2012 | 11.77 | 13.46 | 11.71 | 12.91 | 14,712,584 | +1.57(+13.89%) |
Aug 08, 2012 | 11.60 | 11.79 | 11.27 | 11.34 | 3,869,246 | -0.28(-2.41%) |
Aug 07, 2012 | 11.17 | 11.73 | 10.86 | 11.62 | 5,598,196 | +0.44(+3.94%) |
Aug 06, 2012 | 11.79 | 12.00 | 11.00 | 11.18 | 9,177,149 | -0.75(-6.29%) |
Aug 03, 2012 | 11.63 | 12.13 | 11.32 | 11.93 | 6,874,846 | +0.39(+3.38%) |
Aug 02, 2012 | 11.56 | 11.71 | 11.26 | 11.54 | 4,733,878 | +0.01(+0.09%) |
Aug 01, 2012 | 11.71 | 12.21 | 11.41 | 11.53 | 6,961,579 | -0.18(-1.54%) |
Jul 31, 2012 | 12.10 | 12.19 | 11.20 | 11.71 | 18,464,642 | -1.00(-7.87%) |
Jul 30, 2012 | 13.64 | 13.70 | 12.60 | 12.71 | 8,674,389 | -0.80(-5.92%) |
Jul 27, 2012 | 15.27 | 15.36 | 13.45 | 13.51 | 22,484,708 | -1.80(-11.79%) |
Jul 26, 2012 | 14.70 | 15.39 | 14.70 | 15.31 | 6,034,369 | +0.73(+5.04%) |
Jul 25, 2012 | 14.99 | 15.05 | 14.37 | 14.58 | 7,382,799 | -0.25(-1.69%) |
Jul 24, 2012 | 15.30 | 15.35 | 14.72 | 14.83 | 6,043,204 | -0.32(-2.11%) |
Jul 23, 2012 | 15.17 | 15.47 | 15.05 | 15.15 | 4,916,460 | -0.01(-0.07%) |
Jul 20, 2012 | 15.18 | 15.27 | 14.85 | 15.16 | 5,137,867 | -0.20(-1.30%) |
Jul 19, 2012 | 14.92 | 15.96 | 14.77 | 15.36 | 14,795,201 | +0.70(+4.77%) |
Jul 18, 2012 | 14.76 | 15.14 | 14.61 | 14.66 | 4,904,732 | -0.20(-1.35%) |
Jul 17, 2012 | 14.97 | 15.06 | 14.69 | 14.86 | 4,590,266 | -0.06(-0.40%) |
Jul 16, 2012 | 14.67 | 15.25 | 14.43 | 14.92 | 5,802,843 | +0.36(+2.47%) |
Jul 13, 2012 | 14.85 | 14.94 | 14.31 | 14.56 | 3,813,413 | -0.09(-0.61%) |
Jul 12, 2012 | 13.98 | 14.72 | 13.63 | 14.65 | 7,084,132 | +0.56(+3.97%) |
Jul 11, 2012 | 13.96 | 14.52 | 13.70 | 14.09 | 8,287,932 | -0.31(-2.15%) |
Jul 10, 2012 | 15.25 | 15.40 | 13.76 | 14.40 | 7,422,571 | -0.86(-5.64%) |
Jul 09, 2012 | 15.19 | 15.41 | 14.85 | 15.26 | 3,590,081 | +0.14(+0.93%) |
Jul 06, 2012 | 15.19 | 15.19 | 14.77 | 15.12 | 4,922,316 | -0.16(-1.05%) |
Jul 05, 2012 | 15.47 | 15.60 | 15.25 | 15.28 | 7,332,728 | -0.18(-1.16%) |
Jul 03, 2012 | 15.47 | 15.50 | 14.95 | 15.46 | 5,301,435 | +0.22(+1.41%) |