Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.96 | 13.03 | 12.73 | 12.78 | 6,833,680 | -0.27(-2.08%) |
Sep 27, 2012 | 13.00 | 13.16 | 12.96 | 13.05 | 3,530,323 | +0.10(+0.74%) |
Sep 26, 2012 | 12.74 | 13.08 | 12.70 | 12.96 | 6,343,209 | +0.26(+2.01%) |
Sep 25, 2012 | 13.04 | 13.07 | 12.66 | 12.70 | 8,790,550 | -0.33(-2.51%) |
Sep 24, 2012 | 13.10 | 13.12 | 12.94 | 13.03 | 5,465,339 | -0.09(-0.67%) |
Sep 21, 2012 | 13.22 | 13.30 | 13.03 | 13.12 | 7,834,669 | -0.10(-0.72%) |
Sep 20, 2012 | 13.20 | 13.31 | 13.13 | 13.21 | 5,127,565 | -0.01(-0.06%) |
Sep 19, 2012 | 13.16 | 13.35 | 13.07 | 13.22 | 7,762,364 | +0.12(+0.91%) |
Sep 18, 2012 | 12.94 | 13.16 | 12.80 | 13.10 | 4,734,627 | +0.16(+1.23%) |
Sep 17, 2012 | 13.13 | 13.17 | 12.88 | 12.94 | 5,333,560 | -0.19(-1.46%) |
Sep 14, 2012 | 13.05 | 13.33 | 12.81 | 13.13 | 9,121,944 | +0.09(+0.67%) |
Sep 13, 2012 | 12.91 | 13.16 | 12.88 | 13.05 | 5,154,904 | +0.10(+0.80%) |
Sep 12, 2012 | 12.98 | 13.25 | 12.88 | 12.94 | 7,992,706 | +0.07(+0.56%) |
Sep 11, 2012 | 12.70 | 12.98 | 12.67 | 12.87 | 6,778,609 | +0.16(+1.25%) |
Sep 10, 2012 | 12.54 | 12.86 | 12.41 | 12.71 | 6,392,719 | +0.18(+1.47%) |
Sep 07, 2012 | 12.57 | 12.64 | 12.44 | 12.53 | 5,900,340 | -0.04(-0.32%) |
Sep 06, 2012 | 12.51 | 12.62 | 12.43 | 12.57 | 8,875,935 | +0.14(+1.16%) |
Sep 05, 2012 | 12.70 | 12.72 | 12.38 | 12.42 | 8,865,421 | -0.26(-2.01%) |
Sep 04, 2012 | 12.50 | 12.74 | 12.42 | 12.68 | 9,549,115 | +0.18(+1.47%) |
Aug 31, 2012 | 12.38 | 12.58 | 12.32 | 12.50 | 6,642,097 | +0.16(+1.29%) |
Aug 30, 2012 | 12.40 | 12.51 | 12.23 | 12.34 | 6,626,439 | -0.14(-1.15%) |
Aug 29, 2012 | 12.39 | 12.67 | 12.38 | 12.48 | 12,715,081 | +0.59(+4.97%) |
Aug 27, 2012 | 12.05 | 12.06 | 11.87 | 11.89 | 5,238,622 | -0.17(-1.39%) |
Aug 24, 2012 | 12.02 | 12.13 | 11.98 | 12.06 | 6,258,941 | +0.01(+0.07%) |
Aug 23, 2012 | 12.04 | 12.11 | 11.98 | 12.05 | 4,991,709 | +0.01(+0.07%) |
Aug 22, 2012 | 12.16 | 12.26 | 12.02 | 12.04 | 5,303,274 | -0.15(-1.24%) |
Aug 21, 2012 | 12.18 | 12.38 | 12.13 | 12.19 | 8,039,488 | +0.02(+0.20%) |
Aug 20, 2012 | 12.26 | 12.33 | 12.03 | 12.17 | 8,919,595 | -0.14(-1.10%) |
Aug 17, 2012 | 12.16 | 12.36 | 12.08 | 12.30 | 12,704,648 | +0.16(+1.31%) |
Aug 16, 2012 | 12.51 | 12.58 | 11.97 | 12.14 | 11,484,394 | -0.33(-2.62%) |
Aug 15, 2012 | 12.49 | 12.64 | 12.44 | 12.47 | 6,806,885 | -0.04(-0.32%) |
Aug 14, 2012 | 12.50 | 12.54 | 12.36 | 12.51 | 7,934,912 | +0.07(+0.58%) |
Aug 13, 2012 | 12.78 | 12.82 | 12.36 | 12.44 | 8,238,865 | -0.33(-2.56%) |
Aug 10, 2012 | 12.52 | 12.81 | 12.29 | 12.76 | 11,206,520 | +0.18(+1.39%) |
Aug 09, 2012 | 12.72 | 12.75 | 12.37 | 12.59 | 11,896,604 | -0.12(-0.94%) |
Aug 08, 2012 | 11.80 | 13.00 | 11.74 | 12.71 | 26,801,650 | +0.96(+8.13%) |
Aug 07, 2012 | 11.40 | 11.80 | 11.28 | 11.75 | 14,949,131 | +0.48(+4.23%) |
Aug 06, 2012 | 12.22 | 12.30 | 11.19 | 11.28 | 22,560,328 | -0.98(-7.99%) |
Aug 03, 2012 | 12.12 | 12.30 | 12.06 | 12.26 | 8,067,173 | +0.20(+1.65%) |
Aug 02, 2012 | 11.94 | 12.09 | 11.94 | 12.06 | 8,336,149 | +0.02(+0.20%) |
Aug 01, 2012 | 11.98 | 12.09 | 11.91 | 12.03 | 8,399,953 | +0.09(+0.73%) |
Jul 31, 2012 | 11.86 | 11.96 | 11.82 | 11.94 | 6,487,316 | +0.09(+0.74%) |
Jul 30, 2012 | 11.96 | 11.96 | 11.83 | 11.86 | 4,677,971 | -0.14(-1.13%) |
Jul 27, 2012 | 11.74 | 12.02 | 11.69 | 11.99 | 7,706,598 | +0.30(+2.59%) |
Jul 26, 2012 | 11.80 | 11.85 | 11.63 | 11.69 | 3,971,866 | +0.01(+0.07%) |
Jul 25, 2012 | 11.83 | 11.86 | 11.64 | 11.68 | 5,503,013 | -0.08(-0.71%) |
Jul 24, 2012 | 11.88 | 11.93 | 11.70 | 11.77 | 8,694,590 | -0.12(-0.97%) |
Jul 23, 2012 | 11.90 | 12.15 | 11.83 | 11.88 | 6,689,106 | -0.13(-1.06%) |
Jul 20, 2012 | 12.12 | 12.15 | 11.96 | 12.01 | 5,781,249 | -0.21(-1.76%) |
Jul 19, 2012 | 12.49 | 12.49 | 12.19 | 12.22 | 6,622,012 | -0.25(-1.98%) |
Jul 18, 2012 | 12.29 | 12.51 | 12.26 | 12.47 | 19,496,392 | +0.18(+1.42%) |
Jul 17, 2012 | 12.52 | 12.52 | 12.11 | 12.29 | 10,603,452 | -0.14(-1.15%) |
Jul 16, 2012 | 12.76 | 12.76 | 12.43 | 12.44 | 9,115,900 | -0.41(-3.22%) |
Jul 13, 2012 | 12.93 | 13.08 | 12.82 | 12.85 | 7,436,636 | -0.09(-0.68%) |
Jul 12, 2012 | 13.42 | 13.42 | 12.91 | 12.94 | 10,143,833 | -0.64(-4.69%) |
Jul 11, 2012 | 13.56 | 13.66 | 13.50 | 13.58 | 6,295,262 | -0.01(-0.06%) |
Jul 10, 2012 | 13.36 | 13.58 | 13.35 | 13.58 | 9,956,359 | -0.02(-0.12%) |
Jul 09, 2012 | 13.78 | 13.95 | 13.59 | 13.60 | 8,494,455 | -0.40(-2.84%) |
Jul 06, 2012 | 14.09 | 14.17 | 13.94 | 14.00 | 7,465,275 | -0.15(-1.07%) |
Jul 05, 2012 | 14.66 | 14.66 | 14.13 | 14.15 | 8,544,618 | -0.53(-3.58%) |
Jul 03, 2012 | 14.78 | 14.79 | 14.64 | 14.67 | 4,213,908 | -0.10(-0.65%) |