Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.68 | 12.76 | 12.56 | 12.68 | 5,201,442 | -0.07(-0.53%) |
Sep 27, 2012 | 12.71 | 12.82 | 12.63 | 12.75 | 5,415,078 | +0.08(+0.61%) |
Sep 26, 2012 | 12.75 | 12.75 | 12.54 | 12.67 | 6,552,251 | -0.09(-0.68%) |
Sep 25, 2012 | 13.13 | 13.16 | 12.73 | 12.76 | 3,959,929 | -0.31(-2.40%) |
Sep 24, 2012 | 13.16 | 13.17 | 13.05 | 13.07 | 4,666,542 | -0.12(-0.94%) |
Sep 21, 2012 | 13.29 | 13.33 | 13.17 | 13.20 | 7,573,760 | -0.06(-0.47%) |
Sep 20, 2012 | 13.25 | 13.29 | 13.15 | 13.26 | 6,042,884 | +0.01(+0.06%) |
Sep 19, 2012 | 13.27 | 13.32 | 13.13 | 13.25 | 4,990,840 | -0.04(-0.32%) |
Sep 18, 2012 | 13.21 | 13.32 | 13.18 | 13.29 | 3,465,845 | +0.05(+0.38%) |
Sep 17, 2012 | 13.29 | 13.37 | 13.16 | 13.24 | 4,468,570 | -0.06(-0.47%) |
Sep 14, 2012 | 13.31 | 13.46 | 13.23 | 13.30 | 5,102,609 | +0.00(+0.00%) |
Sep 13, 2012 | 13.07 | 13.33 | 13.07 | 13.30 | 5,733,190 | +0.21(+1.60%) |
Sep 12, 2012 | 13.26 | 13.27 | 13.06 | 13.09 | 4,736,527 | -0.10(-0.76%) |
Sep 11, 2012 | 13.25 | 13.30 | 13.00 | 13.20 | 5,827,657 | -0.03(-0.20%) |
Sep 10, 2012 | 13.43 | 13.46 | 13.20 | 13.22 | 6,972,155 | -0.21(-1.53%) |
Sep 07, 2012 | 13.46 | 13.47 | 13.36 | 13.43 | 5,754,984 | -0.10(-0.74%) |
Sep 06, 2012 | 13.33 | 13.55 | 13.19 | 13.53 | 7,228,169 | +0.33(+2.49%) |
Sep 05, 2012 | 13.26 | 13.36 | 13.20 | 13.20 | 3,907,279 | -0.13(-0.99%) |
Sep 04, 2012 | 13.47 | 13.47 | 13.16 | 13.33 | 4,241,626 | -0.13(-0.95%) |
Aug 31, 2012 | 13.45 | 13.54 | 13.31 | 13.46 | 3,234,346 | +0.12(+0.90%) |
Aug 30, 2012 | 13.36 | 13.43 | 13.28 | 13.34 | 2,466,078 | -0.12(-0.86%) |
Aug 29, 2012 | 13.41 | 13.54 | 13.39 | 13.45 | 3,923,468 | +0.07(+0.55%) |
Aug 27, 2012 | 13.48 | 13.53 | 13.33 | 13.38 | 2,858,920 | -0.07(-0.52%) |
Aug 24, 2012 | 13.39 | 13.49 | 13.25 | 13.45 | 6,401,463 | +0.08(+0.61%) |
Aug 23, 2012 | 13.56 | 13.56 | 13.37 | 13.37 | 4,147,154 | -0.15(-1.09%) |
Aug 22, 2012 | 13.54 | 13.59 | 13.39 | 13.52 | 4,987,579 | -0.05(-0.34%) |
Aug 21, 2012 | 13.64 | 13.71 | 13.56 | 13.56 | 3,936,479 | -0.02(-0.14%) |
Aug 20, 2012 | 13.70 | 13.70 | 13.53 | 13.58 | 3,475,765 | -0.12(-0.87%) |
Aug 17, 2012 | 13.70 | 13.76 | 13.62 | 13.70 | 3,837,750 | +0.05(+0.34%) |
Aug 16, 2012 | 13.56 | 13.69 | 13.55 | 13.66 | 2,503,517 | +0.10(+0.74%) |
Aug 15, 2012 | 13.48 | 13.61 | 13.46 | 13.56 | 2,964,151 | +0.04(+0.28%) |
Aug 14, 2012 | 13.42 | 13.54 | 13.41 | 13.52 | 4,481,560 | +0.10(+0.71%) |
Aug 13, 2012 | 13.41 | 13.46 | 13.31 | 13.42 | 3,378,019 | -0.02(-0.17%) |
Aug 10, 2012 | 13.35 | 13.46 | 13.33 | 13.45 | 3,531,279 | +0.08(+0.57%) |
Aug 09, 2012 | 13.33 | 13.45 | 13.29 | 13.37 | 5,628,041 | -0.03(-0.20%) |
Aug 08, 2012 | 13.36 | 13.43 | 13.32 | 13.40 | 4,535,259 | +0.02(+0.11%) |
Aug 07, 2012 | 13.30 | 13.47 | 13.28 | 13.38 | 5,337,637 | +0.10(+0.72%) |
Aug 06, 2012 | 13.31 | 13.32 | 13.20 | 13.28 | 5,041,035 | -0.02(-0.17%) |
Aug 03, 2012 | 13.04 | 13.34 | 12.82 | 13.31 | 6,780,642 | +0.50(+3.89%) |
Aug 02, 2012 | 12.63 | 12.90 | 12.61 | 12.81 | 4,716,881 | -0.07(-0.57%) |
Aug 01, 2012 | 12.91 | 12.98 | 12.77 | 12.88 | 6,000,029 | +0.08(+0.63%) |
Jul 31, 2012 | 12.80 | 12.94 | 12.72 | 12.80 | 7,357,241 | +0.01(+0.06%) |
Jul 30, 2012 | 12.62 | 12.81 | 12.53 | 12.79 | 8,599,155 | +0.18(+1.40%) |
Jul 27, 2012 | 12.58 | 12.66 | 12.45 | 12.62 | 7,412,081 | +0.16(+1.32%) |
Jul 26, 2012 | 12.51 | 12.66 | 12.38 | 12.45 | 3,448,385 | +0.21(+1.72%) |
Jul 25, 2012 | 12.08 | 12.38 | 12.05 | 12.24 | 5,190,808 | +0.17(+1.43%) |
Jul 24, 2012 | 12.21 | 12.23 | 11.97 | 12.07 | 5,843,664 | -0.13(-1.04%) |
Jul 23, 2012 | 12.25 | 12.25 | 12.02 | 12.20 | 3,498,279 | -0.23(-1.82%) |
Jul 20, 2012 | 12.58 | 12.58 | 12.32 | 12.42 | 4,408,868 | -0.16(-1.31%) |
Jul 19, 2012 | 12.52 | 12.64 | 12.47 | 12.59 | 4,834,182 | +0.10(+0.77%) |
Jul 18, 2012 | 12.14 | 12.56 | 12.10 | 12.49 | 3,395,793 | +0.37(+3.04%) |
Jul 17, 2012 | 12.19 | 12.21 | 11.95 | 12.12 | 3,658,777 | +0.02(+0.19%) |
Jul 16, 2012 | 12.12 | 12.20 | 11.98 | 12.10 | 4,154,916 | -0.03(-0.25%) |
Jul 13, 2012 | 11.91 | 12.18 | 11.89 | 12.13 | 4,844,612 | +0.23(+1.93%) |
Jul 12, 2012 | 11.92 | 11.97 | 11.74 | 11.90 | 6,539,342 | -0.14(-1.15%) |
Jul 11, 2012 | 12.07 | 12.16 | 11.90 | 12.04 | 6,886,810 | -0.01(-0.10%) |
Jul 10, 2012 | 12.21 | 12.29 | 11.95 | 12.05 | 5,485,528 | -0.13(-1.10%) |
Jul 09, 2012 | 12.30 | 12.34 | 12.11 | 12.18 | 4,458,773 | -0.16(-1.34%) |
Jul 06, 2012 | 12.64 | 12.70 | 12.30 | 12.35 | 5,334,080 | -0.35(-2.72%) |
Jul 05, 2012 | 12.68 | 12.78 | 12.49 | 12.69 | 2,941,660 | +0.02(+0.12%) |
Jul 03, 2012 | 12.56 | 12.68 | 12.53 | 12.68 | 1,431,697 | +0.10(+0.76%) |