Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.87 | 12.99 | 12.74 | 12.87 | 2,625,532 | -0.04(-0.27%) |
Sep 27, 2012 | 12.88 | 12.93 | 12.73 | 12.90 | 3,125,392 | +0.10(+0.78%) |
Sep 26, 2012 | 12.85 | 12.96 | 12.54 | 12.80 | 2,371,203 | -0.05(-0.43%) |
Sep 25, 2012 | 13.14 | 13.20 | 12.78 | 12.86 | 4,175,006 | -0.28(-2.09%) |
Sep 24, 2012 | 13.27 | 13.29 | 13.10 | 13.13 | 1,576,740 | -0.19(-1.43%) |
Sep 21, 2012 | 13.44 | 13.56 | 13.32 | 13.32 | 3,367,861 | -0.01(-0.08%) |
Sep 20, 2012 | 13.35 | 13.39 | 13.21 | 13.33 | 1,697,326 | -0.10(-0.74%) |
Sep 19, 2012 | 13.32 | 13.48 | 13.29 | 13.43 | 1,996,567 | +0.04(+0.26%) |
Sep 18, 2012 | 13.43 | 13.46 | 13.33 | 13.39 | 2,207,226 | -0.10(-0.70%) |
Sep 17, 2012 | 13.56 | 13.58 | 13.43 | 13.49 | 1,915,750 | -0.05(-0.37%) |
Sep 14, 2012 | 13.60 | 13.72 | 13.40 | 13.54 | 4,063,445 | -0.07(-0.51%) |
Sep 13, 2012 | 13.57 | 13.79 | 13.53 | 13.61 | 5,344,637 | +0.00(+0.00%) |
Sep 12, 2012 | 13.49 | 13.65 | 13.49 | 13.61 | 2,108,607 | +0.12(+0.89%) |
Sep 11, 2012 | 13.62 | 13.64 | 13.47 | 13.49 | 1,998,212 | -0.16(-1.17%) |
Sep 10, 2012 | 13.59 | 13.69 | 13.48 | 13.65 | 3,869,543 | +0.11(+0.81%) |
Sep 07, 2012 | 13.45 | 13.56 | 13.34 | 13.54 | 2,614,872 | +0.06(+0.45%) |
Sep 06, 2012 | 13.48 | 13.54 | 13.45 | 13.48 | 2,133,859 | +0.06(+0.45%) |
Sep 05, 2012 | 13.35 | 13.49 | 13.31 | 13.42 | 3,119,712 | +0.03(+0.22%) |
Sep 04, 2012 | 13.16 | 13.41 | 13.10 | 13.39 | 3,257,701 | +0.19(+1.44%) |
Aug 31, 2012 | 12.95 | 13.22 | 12.83 | 13.20 | 3,041,458 | +0.36(+2.80%) |
Aug 30, 2012 | 12.92 | 13.00 | 12.83 | 12.84 | 1,374,600 | -0.18(-1.38%) |
Aug 29, 2012 | 13.03 | 13.09 | 12.91 | 13.02 | 1,697,397 | +0.25(+1.96%) |
Aug 27, 2012 | 12.84 | 12.84 | 12.68 | 12.77 | 2,396,731 | +0.04(+0.31%) |
Aug 24, 2012 | 12.88 | 12.89 | 12.71 | 12.73 | 2,061,921 | -0.16(-1.28%) |
Aug 23, 2012 | 12.85 | 13.05 | 12.81 | 12.89 | 3,370,453 | +0.03(+0.19%) |
Aug 22, 2012 | 12.77 | 12.92 | 12.68 | 12.87 | 2,588,533 | +0.03(+0.23%) |
Aug 21, 2012 | 12.75 | 13.00 | 12.61 | 12.84 | 3,008,798 | +0.08(+0.63%) |
Aug 20, 2012 | 12.69 | 12.81 | 12.56 | 12.76 | 2,843,405 | -0.02(-0.16%) |
Aug 17, 2012 | 12.64 | 12.80 | 12.60 | 12.78 | 1,907,640 | +0.13(+1.03%) |
Aug 16, 2012 | 12.51 | 12.71 | 12.46 | 12.65 | 1,586,858 | +0.11(+0.88%) |
Aug 15, 2012 | 12.30 | 12.58 | 12.29 | 12.54 | 2,184,130 | +0.16(+1.29%) |
Aug 14, 2012 | 12.56 | 12.64 | 12.32 | 12.38 | 1,701,674 | -0.15(-1.20%) |
Aug 13, 2012 | 12.47 | 12.64 | 12.45 | 12.53 | 3,674,978 | -0.03(-0.24%) |
Aug 10, 2012 | 12.55 | 12.65 | 12.46 | 12.56 | 2,271,999 | -0.02(-0.16%) |
Aug 09, 2012 | 12.44 | 12.66 | 12.43 | 12.58 | 3,392,249 | +0.14(+1.13%) |
Aug 08, 2012 | 12.37 | 12.49 | 12.30 | 12.44 | 2,738,653 | +0.05(+0.40%) |
Aug 07, 2012 | 12.42 | 12.50 | 12.35 | 12.39 | 3,656,623 | +0.00(+0.00%) |
Aug 06, 2012 | 12.43 | 12.50 | 12.36 | 12.39 | 3,751,004 | -0.04(-0.32%) |
Aug 03, 2012 | 12.40 | 12.49 | 12.31 | 12.43 | 3,905,440 | +0.19(+1.55%) |
Aug 02, 2012 | 12.12 | 12.27 | 12.02 | 12.24 | 4,144,727 | +0.03(+0.25%) |
Aug 01, 2012 | 12.24 | 12.34 | 12.11 | 12.21 | 3,896,933 | -0.01(-0.08%) |
Jul 31, 2012 | 12.15 | 12.39 | 12.15 | 12.22 | 4,074,284 | -0.02(-0.16%) |
Jul 30, 2012 | 12.15 | 12.29 | 12.12 | 12.24 | 3,799,001 | -0.15(-1.21%) |
Jul 27, 2012 | 11.74 | 12.43 | 11.74 | 12.39 | 4,351,237 | +0.38(+3.12%) |
Jul 26, 2012 | 11.76 | 12.13 | 11.51 | 12.02 | 7,453,500 | +0.60(+5.21%) |
Jul 25, 2012 | 11.31 | 11.54 | 11.14 | 11.42 | 7,910,433 | +0.20(+1.74%) |
Jul 24, 2012 | 11.47 | 11.50 | 11.15 | 11.22 | 6,777,844 | -0.25(-2.14%) |
Jul 23, 2012 | 11.34 | 11.52 | 11.21 | 11.47 | 3,455,223 | -0.09(-0.82%) |
Jul 20, 2012 | 11.65 | 11.72 | 11.55 | 11.56 | 2,826,575 | -0.15(-1.24%) |
Jul 19, 2012 | 11.59 | 11.76 | 11.57 | 11.71 | 3,322,937 | +0.21(+1.83%) |
Jul 18, 2012 | 11.25 | 11.58 | 11.22 | 11.50 | 2,880,232 | +0.27(+2.40%) |
Jul 17, 2012 | 11.20 | 11.36 | 11.09 | 11.23 | 2,782,757 | +0.06(+0.54%) |
Jul 16, 2012 | 10.99 | 11.31 | 10.89 | 11.17 | 3,576,593 | +0.12(+1.09%) |
Jul 13, 2012 | 10.90 | 11.06 | 10.84 | 11.05 | 4,261,904 | +0.19(+1.75%) |
Jul 12, 2012 | 10.97 | 11.09 | 10.83 | 10.86 | 6,820,350 | -0.18(-1.63%) |
Jul 11, 2012 | 11.05 | 11.23 | 10.89 | 11.04 | 4,381,458 | +0.02(+0.23%) |
Jul 10, 2012 | 11.30 | 11.39 | 10.96 | 11.02 | 4,311,507 | -0.16(-1.48%) |
Jul 09, 2012 | 11.38 | 11.49 | 11.13 | 11.18 | 3,064,540 | -0.24(-2.10%) |
Jul 06, 2012 | 11.58 | 11.63 | 11.32 | 11.42 | 2,493,757 | -0.29(-2.48%) |
Jul 05, 2012 | 11.45 | 11.74 | 11.45 | 11.71 | 3,472,832 | +0.19(+1.65%) |
Jul 03, 2012 | 11.25 | 11.61 | 11.20 | 11.52 | 2,687,011 | +0.29(+2.63%) |