Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.49 | 13.61 | 13.33 | 13.42 | 4,278,785 | -0.13(-0.94%) |
Sep 27, 2012 | 13.54 | 13.67 | 13.36 | 13.54 | 4,239,273 | +0.11(+0.82%) |
Sep 26, 2012 | 13.66 | 13.66 | 13.25 | 13.43 | 6,951,543 | -0.30(-2.16%) |
Sep 25, 2012 | 14.67 | 14.75 | 13.69 | 13.73 | 7,014,243 | -0.89(-6.09%) |
Sep 24, 2012 | 14.54 | 14.82 | 14.53 | 14.62 | 3,661,844 | -0.19(-1.26%) |
Sep 21, 2012 | 14.51 | 14.82 | 14.46 | 14.81 | 6,600,347 | +0.14(+0.92%) |
Sep 20, 2012 | 14.39 | 14.70 | 14.16 | 14.67 | 8,082,907 | +0.20(+1.41%) |
Sep 19, 2012 | 14.62 | 14.68 | 14.41 | 14.47 | 4,089,180 | -0.14(-0.93%) |
Sep 18, 2012 | 14.63 | 14.67 | 14.46 | 14.60 | 5,377,049 | -0.09(-0.63%) |
Sep 17, 2012 | 14.69 | 14.88 | 14.51 | 14.70 | 5,578,440 | -0.09(-0.63%) |
Sep 14, 2012 | 14.59 | 15.05 | 14.53 | 14.79 | 3,508,384 | +0.34(+2.33%) |
Sep 13, 2012 | 13.86 | 14.53 | 13.57 | 14.45 | 6,873,797 | +0.59(+4.24%) |
Sep 12, 2012 | 13.70 | 14.00 | 13.70 | 13.86 | 3,730,155 | +0.18(+1.30%) |
Sep 11, 2012 | 13.34 | 13.73 | 13.34 | 13.69 | 3,019,866 | +0.41(+3.05%) |
Sep 10, 2012 | 13.53 | 13.73 | 13.24 | 13.28 | 3,445,673 | -0.33(-2.42%) |
Sep 07, 2012 | 13.53 | 13.87 | 13.46 | 13.61 | 6,257,237 | +0.31(+2.35%) |
Sep 06, 2012 | 13.01 | 13.47 | 12.99 | 13.30 | 4,909,136 | +0.41(+3.22%) |
Sep 05, 2012 | 12.67 | 13.26 | 12.57 | 12.88 | 7,583,950 | +0.27(+2.14%) |
Sep 04, 2012 | 12.84 | 12.87 | 12.33 | 12.61 | 3,195,603 | -0.23(-1.78%) |
Aug 31, 2012 | 12.83 | 12.98 | 12.66 | 12.84 | 2,958,532 | +0.16(+1.27%) |
Aug 30, 2012 | 12.71 | 12.73 | 12.44 | 12.68 | 2,192,538 | -0.10(-0.79%) |
Aug 29, 2012 | 12.95 | 12.95 | 12.70 | 12.78 | 1,917,282 | -0.33(-2.51%) |
Aug 27, 2012 | 13.32 | 13.35 | 13.06 | 13.11 | 2,112,020 | -0.13(-0.96%) |
Aug 24, 2012 | 13.10 | 13.29 | 12.83 | 13.24 | 4,901,819 | +0.08(+0.58%) |
Aug 23, 2012 | 13.65 | 13.79 | 13.16 | 13.16 | 3,810,945 | -0.51(-3.71%) |
Aug 22, 2012 | 13.71 | 13.94 | 13.53 | 13.67 | 3,480,359 | -0.10(-0.74%) |
Aug 21, 2012 | 13.85 | 14.08 | 13.72 | 13.77 | 2,176,645 | -0.01(-0.06%) |
Aug 20, 2012 | 13.64 | 13.96 | 13.63 | 13.78 | 4,313,211 | +0.14(+0.99%) |
Aug 17, 2012 | 13.55 | 13.74 | 13.55 | 13.64 | 3,533,379 | +0.03(+0.19%) |
Aug 16, 2012 | 13.48 | 13.72 | 13.42 | 13.62 | 4,432,369 | +0.17(+1.26%) |
Aug 15, 2012 | 13.69 | 13.74 | 13.37 | 13.45 | 4,322,859 | -0.28(-2.03%) |
Aug 14, 2012 | 13.98 | 14.11 | 13.65 | 13.73 | 4,617,907 | -0.17(-1.22%) |
Aug 13, 2012 | 14.10 | 14.12 | 13.80 | 13.90 | 5,051,682 | -0.26(-1.85%) |
Aug 10, 2012 | 14.03 | 14.17 | 13.91 | 14.16 | 3,739,716 | -0.01(-0.06%) |
Aug 09, 2012 | 13.60 | 14.30 | 13.58 | 14.17 | 5,823,138 | +0.59(+4.36%) |
Aug 08, 2012 | 13.49 | 13.65 | 13.46 | 13.58 | 3,255,332 | +0.00(+0.00%) |
Aug 07, 2012 | 13.36 | 13.90 | 13.36 | 13.58 | 4,344,323 | +0.31(+2.36%) |
Aug 06, 2012 | 13.25 | 13.51 | 13.21 | 13.26 | 2,958,928 | +0.09(+0.71%) |
Aug 03, 2012 | 13.13 | 13.31 | 13.00 | 13.17 | 3,219,812 | +0.26(+2.03%) |
Aug 02, 2012 | 13.04 | 13.20 | 12.68 | 12.91 | 3,986,025 | -0.31(-2.37%) |
Aug 01, 2012 | 13.18 | 13.46 | 12.94 | 13.22 | 4,634,882 | +0.14(+1.03%) |
Jul 31, 2012 | 13.48 | 13.59 | 12.89 | 13.09 | 5,826,960 | -0.38(-2.82%) |
Jul 30, 2012 | 13.70 | 13.79 | 13.23 | 13.47 | 3,858,181 | -0.20(-1.48%) |
Jul 27, 2012 | 13.34 | 13.81 | 13.14 | 13.67 | 5,491,460 | +0.44(+3.32%) |
Jul 26, 2012 | 13.62 | 13.74 | 12.74 | 13.23 | 11,254,341 | +0.65(+5.17%) |
Jul 25, 2012 | 12.71 | 12.82 | 12.24 | 12.58 | 6,091,412 | -0.12(-0.93%) |
Jul 24, 2012 | 12.83 | 12.90 | 12.34 | 12.70 | 5,388,301 | -0.14(-1.12%) |
Jul 23, 2012 | 12.68 | 12.89 | 12.38 | 12.84 | 3,158,521 | -0.06(-0.46%) |
Jul 20, 2012 | 12.81 | 13.16 | 12.73 | 12.90 | 5,096,916 | +0.07(+0.56%) |
Jul 19, 2012 | 12.89 | 13.04 | 12.79 | 12.83 | 4,016,552 | +0.05(+0.43%) |
Jul 18, 2012 | 12.28 | 12.93 | 12.21 | 12.77 | 6,375,409 | +0.46(+3.71%) |
Jul 17, 2012 | 11.98 | 12.35 | 11.78 | 12.32 | 5,709,933 | +0.41(+3.48%) |
Jul 16, 2012 | 11.80 | 12.05 | 11.61 | 11.90 | 3,769,661 | +0.03(+0.21%) |
Jul 13, 2012 | 11.70 | 11.92 | 11.61 | 11.88 | 4,487,890 | +0.22(+1.89%) |
Jul 12, 2012 | 11.69 | 11.75 | 11.33 | 11.66 | 6,847,960 | -0.19(-1.57%) |
Jul 11, 2012 | 11.89 | 12.11 | 11.76 | 11.84 | 5,943,282 | +0.01(+0.07%) |
Jul 10, 2012 | 12.47 | 12.54 | 11.70 | 11.84 | 3,236,529 | -0.51(-4.11%) |
Jul 09, 2012 | 12.29 | 12.45 | 12.12 | 12.34 | 2,830,171 | +0.00(+0.00%) |
Jul 06, 2012 | 12.27 | 12.46 | 12.13 | 12.34 | 2,914,919 | -0.11(-0.88%) |
Jul 05, 2012 | 12.47 | 12.66 | 12.20 | 12.45 | 3,426,684 | -0.05(-0.41%) |
Jul 03, 2012 | 12.12 | 12.64 | 12.06 | 12.50 | 5,312,756 | +0.57(+4.74%) |