Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.62 | 12.69 | 12.50 | 12.62 | 5,227,325 | -0.07(-0.53%) |
Sep 27, 2012 | 12.65 | 12.76 | 12.57 | 12.68 | 5,442,024 | +0.08(+0.61%) |
Sep 26, 2012 | 12.68 | 12.69 | 12.48 | 12.61 | 6,584,855 | -0.09(-0.68%) |
Sep 25, 2012 | 13.06 | 13.09 | 12.67 | 12.69 | 3,979,634 | -0.31(-2.40%) |
Sep 24, 2012 | 13.10 | 13.11 | 12.98 | 13.01 | 4,689,763 | -0.12(-0.94%) |
Sep 21, 2012 | 13.23 | 13.26 | 13.11 | 13.13 | 7,611,448 | -0.06(-0.47%) |
Sep 20, 2012 | 13.19 | 13.23 | 13.09 | 13.19 | 6,072,954 | +0.01(+0.06%) |
Sep 19, 2012 | 13.20 | 13.26 | 13.06 | 13.18 | 5,015,674 | -0.04(-0.32%) |
Sep 18, 2012 | 13.15 | 13.26 | 13.11 | 13.23 | 3,483,091 | +0.05(+0.38%) |
Sep 17, 2012 | 13.23 | 13.31 | 13.10 | 13.18 | 4,490,806 | -0.06(-0.47%) |
Sep 14, 2012 | 13.25 | 13.40 | 13.16 | 13.24 | 5,128,000 | +0.00(+0.00%) |
Sep 13, 2012 | 13.01 | 13.26 | 13.01 | 13.24 | 5,761,719 | +0.21(+1.60%) |
Sep 12, 2012 | 13.20 | 13.20 | 12.99 | 13.03 | 4,760,096 | -0.10(-0.76%) |
Sep 11, 2012 | 13.18 | 13.23 | 12.94 | 13.13 | 5,856,656 | -0.03(-0.21%) |
Sep 10, 2012 | 13.36 | 13.39 | 13.14 | 13.16 | 7,006,849 | -0.20(-1.53%) |
Sep 07, 2012 | 13.40 | 13.40 | 13.29 | 13.36 | 5,783,622 | -0.10(-0.74%) |
Sep 06, 2012 | 13.26 | 13.49 | 13.13 | 13.46 | 7,264,137 | +0.33(+2.49%) |
Sep 05, 2012 | 13.20 | 13.30 | 13.13 | 13.13 | 3,926,722 | -0.13(-0.99%) |
Sep 04, 2012 | 13.40 | 13.40 | 13.09 | 13.26 | 4,262,733 | -0.13(-0.95%) |
Aug 31, 2012 | 13.39 | 13.47 | 13.24 | 13.39 | 3,250,440 | +0.12(+0.90%) |
Aug 30, 2012 | 13.30 | 13.36 | 13.22 | 13.27 | 2,478,349 | -0.12(-0.86%) |
Aug 29, 2012 | 13.35 | 13.47 | 13.33 | 13.39 | 3,942,992 | +0.07(+0.55%) |
Aug 27, 2012 | 13.41 | 13.47 | 13.26 | 13.31 | 2,873,146 | -0.07(-0.52%) |
Aug 24, 2012 | 13.32 | 13.43 | 13.18 | 13.38 | 6,433,317 | +0.08(+0.61%) |
Aug 23, 2012 | 13.49 | 13.49 | 13.30 | 13.30 | 4,167,791 | -0.15(-1.09%) |
Aug 22, 2012 | 13.47 | 13.52 | 13.33 | 13.45 | 5,012,397 | -0.05(-0.34%) |
Aug 21, 2012 | 13.57 | 13.64 | 13.49 | 13.50 | 3,956,067 | -0.02(-0.14%) |
Aug 20, 2012 | 13.63 | 13.63 | 13.46 | 13.52 | 3,493,060 | -0.12(-0.87%) |
Aug 17, 2012 | 13.63 | 13.70 | 13.55 | 13.63 | 3,856,847 | +0.05(+0.34%) |
Aug 16, 2012 | 13.49 | 13.63 | 13.49 | 13.59 | 2,515,974 | +0.10(+0.74%) |
Aug 15, 2012 | 13.41 | 13.54 | 13.40 | 13.49 | 2,978,900 | +0.04(+0.28%) |
Aug 14, 2012 | 13.36 | 13.48 | 13.34 | 13.45 | 4,503,860 | +0.10(+0.71%) |
Aug 13, 2012 | 13.34 | 13.40 | 13.25 | 13.36 | 3,394,828 | -0.02(-0.17%) |
Aug 10, 2012 | 13.28 | 13.40 | 13.26 | 13.38 | 3,548,850 | +0.08(+0.57%) |
Aug 09, 2012 | 13.26 | 13.39 | 13.22 | 13.30 | 5,656,046 | -0.03(-0.20%) |
Aug 08, 2012 | 13.29 | 13.37 | 13.26 | 13.33 | 4,557,826 | +0.02(+0.11%) |
Aug 07, 2012 | 13.24 | 13.41 | 13.21 | 13.31 | 5,364,197 | +0.10(+0.72%) |
Aug 06, 2012 | 13.24 | 13.26 | 13.13 | 13.22 | 5,066,119 | -0.02(-0.17%) |
Aug 03, 2012 | 12.97 | 13.28 | 12.76 | 13.24 | 6,814,382 | +0.50(+3.89%) |
Aug 02, 2012 | 12.57 | 12.84 | 12.55 | 12.75 | 4,740,352 | -0.07(-0.57%) |
Aug 01, 2012 | 12.85 | 12.91 | 12.70 | 12.82 | 6,029,885 | +0.08(+0.63%) |
Jul 31, 2012 | 12.73 | 12.87 | 12.66 | 12.74 | 7,393,850 | +0.01(+0.06%) |
Jul 30, 2012 | 12.56 | 12.75 | 12.47 | 12.73 | 8,641,943 | +0.18(+1.40%) |
Jul 27, 2012 | 12.52 | 12.60 | 12.39 | 12.55 | 7,448,963 | +0.16(+1.32%) |
Jul 26, 2012 | 12.44 | 12.60 | 12.32 | 12.39 | 3,465,544 | +0.21(+1.72%) |
Jul 25, 2012 | 12.02 | 12.31 | 11.99 | 12.18 | 5,216,637 | +0.17(+1.43%) |
Jul 24, 2012 | 12.15 | 12.17 | 11.91 | 12.01 | 5,872,742 | -0.13(-1.04%) |
Jul 23, 2012 | 12.19 | 12.19 | 11.96 | 12.13 | 3,515,687 | -0.23(-1.82%) |
Jul 20, 2012 | 12.52 | 12.52 | 12.26 | 12.36 | 4,430,807 | -0.16(-1.31%) |
Jul 19, 2012 | 12.46 | 12.58 | 12.41 | 12.52 | 4,858,236 | +0.10(+0.77%) |
Jul 18, 2012 | 12.08 | 12.50 | 12.04 | 12.43 | 3,412,690 | +0.37(+3.04%) |
Jul 17, 2012 | 12.13 | 12.15 | 11.89 | 12.06 | 3,676,983 | +0.02(+0.19%) |
Jul 16, 2012 | 12.06 | 12.13 | 11.92 | 12.04 | 4,175,591 | -0.03(-0.25%) |
Jul 13, 2012 | 11.85 | 12.12 | 11.83 | 12.07 | 4,868,719 | +0.23(+1.93%) |
Jul 12, 2012 | 11.86 | 11.91 | 11.68 | 11.84 | 6,571,881 | -0.14(-1.15%) |
Jul 11, 2012 | 12.01 | 12.10 | 11.84 | 11.98 | 6,921,079 | -0.01(-0.10%) |
Jul 10, 2012 | 12.15 | 12.23 | 11.89 | 11.99 | 5,512,823 | -0.13(-1.10%) |
Jul 09, 2012 | 12.24 | 12.28 | 12.05 | 12.12 | 4,480,959 | -0.16(-1.34%) |
Jul 06, 2012 | 12.58 | 12.63 | 12.24 | 12.29 | 5,360,623 | -0.34(-2.72%) |
Jul 05, 2012 | 12.62 | 12.72 | 12.43 | 12.63 | 2,956,297 | +0.02(+0.12%) |
Jul 03, 2012 | 12.50 | 12.62 | 12.47 | 12.62 | 1,438,821 | +0.10(+0.76%) |