Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.75 | 13.79 | 13.48 | 13.49 | 11,592,949 | -0.44(-3.17%) |
Sep 27, 2012 | 13.75 | 14.00 | 13.60 | 13.93 | 5,520,674 | +0.23(+1.67%) |
Sep 26, 2012 | 14.03 | 14.10 | 13.52 | 13.70 | 8,517,895 | -0.38(-2.69%) |
Sep 25, 2012 | 14.48 | 14.52 | 14.08 | 14.08 | 4,732,732 | -0.32(-2.24%) |
Sep 24, 2012 | 14.40 | 14.50 | 14.29 | 14.40 | 4,492,801 | -0.17(-1.19%) |
Sep 21, 2012 | 14.76 | 14.90 | 14.47 | 14.57 | 7,423,549 | -0.07(-0.48%) |
Sep 20, 2012 | 14.78 | 14.84 | 14.60 | 14.65 | 5,432,308 | -0.24(-1.59%) |
Sep 19, 2012 | 14.87 | 14.98 | 14.79 | 14.88 | 4,980,410 | -0.05(-0.32%) |
Sep 18, 2012 | 15.21 | 15.21 | 14.86 | 14.93 | 6,525,624 | -0.34(-2.22%) |
Sep 17, 2012 | 15.20 | 15.44 | 15.09 | 15.27 | 6,436,261 | +0.03(+0.21%) |
Sep 14, 2012 | 15.28 | 15.76 | 15.17 | 15.24 | 8,991,188 | -0.06(-0.41%) |
Sep 13, 2012 | 15.14 | 15.44 | 14.91 | 15.30 | 11,072,369 | +0.06(+0.41%) |
Sep 12, 2012 | 14.71 | 15.30 | 14.67 | 15.24 | 13,714,148 | +0.62(+4.26%) |
Sep 11, 2012 | 14.35 | 14.74 | 14.29 | 14.61 | 7,667,426 | +0.26(+1.81%) |
Sep 10, 2012 | 14.77 | 14.77 | 14.34 | 14.35 | 6,813,084 | -0.39(-2.67%) |
Sep 07, 2012 | 14.35 | 15.02 | 14.27 | 14.75 | 12,462,010 | +0.38(+2.63%) |
Sep 06, 2012 | 14.05 | 14.47 | 14.03 | 14.37 | 12,595,057 | +0.58(+4.23%) |
Sep 05, 2012 | 13.92 | 14.01 | 13.76 | 13.79 | 8,063,773 | -0.16(-1.13%) |
Sep 04, 2012 | 13.69 | 14.10 | 13.64 | 13.94 | 9,587,917 | +0.20(+1.43%) |
Aug 31, 2012 | 14.12 | 14.19 | 13.68 | 13.75 | 8,331,641 | -0.24(-1.75%) |
Aug 30, 2012 | 14.27 | 14.28 | 13.84 | 13.99 | 9,760,712 | -0.58(-3.95%) |
Aug 29, 2012 | 14.42 | 14.67 | 14.42 | 14.57 | 6,435,663 | +0.58(+4.11%) |
Aug 27, 2012 | 14.03 | 14.08 | 13.81 | 13.99 | 7,341,384 | +0.01(+0.06%) |
Aug 24, 2012 | 14.30 | 14.34 | 13.91 | 13.98 | 8,932,008 | -0.39(-2.69%) |
Aug 23, 2012 | 14.35 | 14.57 | 14.26 | 14.37 | 7,469,343 | -0.02(-0.16%) |
Aug 22, 2012 | 14.27 | 14.46 | 14.16 | 14.39 | 9,684,757 | +0.05(+0.33%) |
Aug 21, 2012 | 14.46 | 14.67 | 14.30 | 14.35 | 9,974,993 | -0.10(-0.71%) |
Aug 20, 2012 | 14.50 | 14.65 | 14.33 | 14.45 | 9,424,453 | -0.09(-0.65%) |
Aug 17, 2012 | 14.65 | 14.79 | 14.48 | 14.54 | 9,413,479 | -0.11(-0.75%) |
Aug 16, 2012 | 14.87 | 15.03 | 14.65 | 14.65 | 12,590,898 | +0.12(+0.81%) |
Aug 15, 2012 | 14.33 | 14.65 | 14.33 | 14.53 | 11,361,938 | +0.29(+2.05%) |
Aug 14, 2012 | 14.93 | 14.93 | 14.12 | 14.24 | 16,453,779 | -0.67(-4.49%) |
Aug 13, 2012 | 15.09 | 15.21 | 14.76 | 14.91 | 7,126,826 | -0.25(-1.66%) |
Aug 10, 2012 | 15.16 | 15.24 | 14.98 | 15.17 | 8,205,499 | -0.13(-0.82%) |
Aug 09, 2012 | 14.82 | 15.43 | 14.76 | 15.29 | 13,873,373 | +0.50(+3.36%) |
Aug 08, 2012 | 14.96 | 15.16 | 14.72 | 14.79 | 7,947,452 | -0.22(-1.47%) |
Aug 07, 2012 | 14.74 | 15.23 | 14.74 | 15.02 | 13,296,585 | +0.33(+2.25%) |
Aug 06, 2012 | 14.31 | 14.75 | 14.30 | 14.68 | 13,621,088 | +0.43(+3.04%) |
Aug 03, 2012 | 14.08 | 14.30 | 13.94 | 14.25 | 9,843,264 | +0.39(+2.84%) |
Aug 02, 2012 | 13.66 | 14.12 | 13.54 | 13.86 | 17,758,018 | -0.10(-0.73%) |
Aug 01, 2012 | 13.81 | 14.24 | 12.75 | 13.96 | 52,497,936 | +0.14(+1.03%) |
Jul 31, 2012 | 13.85 | 13.99 | 13.57 | 13.82 | 12,788,852 | -0.02(-0.11%) |
Jul 30, 2012 | 13.94 | 14.18 | 13.64 | 13.83 | 13,365,455 | -0.19(-1.35%) |
Jul 27, 2012 | 13.39 | 14.16 | 13.23 | 14.02 | 20,364,948 | +0.76(+5.70%) |
Jul 26, 2012 | 13.12 | 13.38 | 12.90 | 13.27 | 17,036,948 | +0.26(+2.00%) |
Jul 25, 2012 | 12.65 | 13.40 | 12.56 | 13.01 | 27,183,330 | +1.33(+11.37%) |
Jul 24, 2012 | 11.89 | 11.97 | 11.47 | 11.68 | 18,804,034 | -0.32(-2.66%) |
Jul 23, 2012 | 12.04 | 12.06 | 11.57 | 12.00 | 7,283,192 | -0.34(-2.75%) |
Jul 20, 2012 | 12.39 | 12.57 | 12.23 | 12.34 | 12,583,032 | -0.15(-1.20%) |
Jul 19, 2012 | 12.07 | 12.50 | 12.06 | 12.49 | 14,080,554 | +0.50(+4.14%) |
Jul 18, 2012 | 11.23 | 12.13 | 11.22 | 11.99 | 12,981,912 | +0.74(+6.59%) |
Jul 17, 2012 | 11.29 | 11.33 | 11.04 | 11.25 | 7,573,640 | -0.02(-0.14%) |
Jul 16, 2012 | 11.39 | 11.47 | 11.19 | 11.26 | 8,824,968 | -0.17(-1.45%) |
Jul 13, 2012 | 11.48 | 11.59 | 11.38 | 11.43 | 6,750,188 | -0.01(-0.07%) |
Jul 12, 2012 | 11.45 | 11.54 | 11.17 | 11.44 | 11,714,114 | -0.13(-1.16%) |
Jul 11, 2012 | 11.66 | 11.82 | 11.45 | 11.57 | 8,922,961 | -0.13(-1.08%) |
Jul 10, 2012 | 12.08 | 12.29 | 11.63 | 11.70 | 8,343,069 | -0.28(-2.37%) |
Jul 09, 2012 | 12.23 | 12.23 | 11.89 | 11.98 | 6,274,673 | -0.30(-2.44%) |
Jul 06, 2012 | 12.51 | 12.52 | 12.15 | 12.28 | 5,863,423 | -0.43(-3.41%) |
Jul 05, 2012 | 12.65 | 12.88 | 12.54 | 12.71 | 4,853,341 | -0.01(-0.06%) |
Jul 03, 2012 | 12.51 | 12.79 | 12.48 | 12.72 | 2,351,570 | +0.23(+1.83%) |