Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.57 | 12.59 | 12.43 | 12.47 | 3,527,240 | -0.01(-0.07%) |
Sep 27, 2012 | 12.53 | 12.55 | 12.46 | 12.48 | 2,338,746 | +0.01(+0.10%) |
Sep 26, 2012 | 12.54 | 12.55 | 12.46 | 12.47 | 2,552,854 | -0.12(-0.92%) |
Sep 25, 2012 | 12.64 | 12.73 | 12.58 | 12.59 | 1,720,988 | -0.02(-0.12%) |
Sep 24, 2012 | 12.53 | 12.65 | 12.51 | 12.60 | 2,205,980 | +0.04(+0.30%) |
Sep 21, 2012 | 12.65 | 12.68 | 12.56 | 12.57 | 3,757,541 | +0.15(+1.24%) |
Sep 20, 2012 | 12.38 | 12.44 | 12.35 | 12.41 | 2,977,263 | +0.13(+1.07%) |
Sep 19, 2012 | 12.36 | 12.36 | 12.26 | 12.28 | 3,774,100 | +0.01(+0.06%) |
Sep 18, 2012 | 12.30 | 12.34 | 12.25 | 12.27 | 2,682,356 | +0.10(+0.86%) |
Sep 17, 2012 | 12.23 | 12.27 | 12.14 | 12.17 | 5,926,316 | +0.03(+0.27%) |
Sep 14, 2012 | 12.19 | 12.24 | 12.06 | 12.14 | 8,754,507 | -0.17(-1.42%) |
Sep 13, 2012 | 12.29 | 12.35 | 12.20 | 12.31 | 7,583,824 | +0.11(+0.93%) |
Sep 12, 2012 | 12.35 | 12.38 | 12.16 | 12.20 | 6,537,508 | -0.36(-2.88%) |
Sep 11, 2012 | 12.66 | 12.66 | 12.52 | 12.56 | 3,003,247 | +0.08(+0.66%) |
Sep 10, 2012 | 12.50 | 12.53 | 12.48 | 12.48 | 2,395,445 | -0.16(-1.28%) |
Sep 07, 2012 | 12.61 | 12.67 | 12.59 | 12.64 | 5,246,052 | -0.07(-0.58%) |
Sep 06, 2012 | 12.56 | 12.72 | 12.56 | 12.71 | 3,053,254 | +0.17(+1.33%) |
Sep 05, 2012 | 12.53 | 12.57 | 12.49 | 12.55 | 2,308,941 | +0.13(+1.05%) |
Sep 04, 2012 | 12.36 | 12.47 | 12.32 | 12.42 | 2,416,369 | -0.00(-0.03%) |
Aug 31, 2012 | 12.43 | 12.48 | 12.36 | 12.42 | 1,252,707 | +0.07(+0.54%) |
Aug 30, 2012 | 12.44 | 12.46 | 12.33 | 12.35 | 1,659,203 | -0.04(-0.31%) |
Aug 29, 2012 | 12.33 | 12.41 | 12.32 | 12.39 | 2,035,300 | +0.04(+0.33%) |
Aug 27, 2012 | 12.35 | 12.41 | 12.33 | 12.35 | 1,451,724 | -0.01(-0.10%) |
Aug 24, 2012 | 12.29 | 12.42 | 12.29 | 12.36 | 4,737,809 | -0.01(-0.10%) |
Aug 23, 2012 | 12.44 | 12.47 | 12.35 | 12.37 | 3,398,231 | +0.03(+0.23%) |
Aug 22, 2012 | 12.25 | 12.35 | 12.25 | 12.35 | 6,419,088 | +0.05(+0.37%) |
Aug 21, 2012 | 12.41 | 12.43 | 12.26 | 12.30 | 5,792,943 | -0.11(-0.87%) |
Aug 20, 2012 | 12.33 | 12.45 | 12.30 | 12.41 | 3,654,845 | +0.04(+0.31%) |
Aug 17, 2012 | 12.36 | 12.38 | 12.25 | 12.37 | 3,886,550 | -0.14(-1.09%) |
Aug 16, 2012 | 12.49 | 12.55 | 12.48 | 12.50 | 3,828,320 | -0.09(-0.74%) |
Aug 15, 2012 | 12.61 | 12.66 | 12.57 | 12.60 | 8,237,079 | +0.03(+0.24%) |
Aug 14, 2012 | 12.54 | 12.62 | 12.52 | 12.57 | 3,468,137 | +0.28(+2.28%) |
Aug 13, 2012 | 12.25 | 12.31 | 12.22 | 12.29 | 3,543,989 | -0.02(-0.16%) |
Aug 10, 2012 | 12.11 | 12.38 | 12.09 | 12.31 | 3,967,386 | +0.01(+0.06%) |
Aug 09, 2012 | 12.39 | 12.40 | 12.24 | 12.30 | 4,895,003 | +0.09(+0.78%) |
Aug 08, 2012 | 12.01 | 12.24 | 12.01 | 12.21 | 5,413,013 | -0.04(-0.29%) |
Aug 07, 2012 | 12.36 | 12.37 | 12.20 | 12.24 | 3,858,656 | -0.18(-1.46%) |
Aug 06, 2012 | 12.49 | 12.51 | 12.38 | 12.42 | 2,714,096 | +0.07(+0.60%) |
Aug 03, 2012 | 12.24 | 12.38 | 12.22 | 12.35 | 7,917,492 | +0.33(+2.78%) |
Aug 02, 2012 | 12.04 | 12.09 | 11.94 | 12.02 | 4,584,663 | -0.12(-0.96%) |
Aug 01, 2012 | 12.26 | 12.26 | 12.13 | 12.13 | 2,542,886 | -0.08(-0.69%) |
Jul 31, 2012 | 12.21 | 12.29 | 12.16 | 12.22 | 2,575,321 | +0.09(+0.75%) |
Jul 30, 2012 | 12.15 | 12.18 | 12.08 | 12.13 | 2,139,603 | -0.03(-0.27%) |
Jul 27, 2012 | 12.09 | 12.23 | 12.07 | 12.16 | 3,446,859 | +0.32(+2.75%) |
Jul 26, 2012 | 11.76 | 11.86 | 11.75 | 11.83 | 2,573,183 | +0.28(+2.46%) |
Jul 25, 2012 | 11.58 | 11.59 | 11.48 | 11.55 | 3,700,184 | +0.15(+1.33%) |
Jul 24, 2012 | 11.40 | 11.44 | 11.34 | 11.40 | 4,750,624 | -0.07(-0.59%) |
Jul 23, 2012 | 11.40 | 11.49 | 11.39 | 11.46 | 3,067,423 | -0.16(-1.35%) |
Jul 20, 2012 | 11.73 | 11.67 | 11.58 | 11.62 | 5,628,222 | -0.11(-0.92%) |
Jul 19, 2012 | 11.69 | 11.77 | 11.66 | 11.73 | 1,999,512 | +0.07(+0.60%) |
Jul 18, 2012 | 11.54 | 11.72 | 11.53 | 11.66 | 6,005,647 | -0.10(-0.83%) |
Jul 17, 2012 | 11.68 | 11.81 | 11.59 | 11.76 | 3,410,249 | +0.07(+0.63%) |
Jul 16, 2012 | 11.57 | 11.72 | 11.54 | 11.68 | 1,930,403 | +0.09(+0.78%) |
Jul 13, 2012 | 11.39 | 11.59 | 11.39 | 11.59 | 8,892,979 | +0.05(+0.42%) |
Jul 12, 2012 | 11.50 | 11.60 | 11.48 | 11.54 | 2,691,667 | -0.01(-0.08%) |
Jul 11, 2012 | 11.62 | 11.64 | 11.47 | 11.55 | 6,559,925 | -0.10(-0.84%) |
Jul 10, 2012 | 11.63 | 11.69 | 11.62 | 11.65 | 4,655,961 | +0.00(+0.03%) |
Jul 09, 2012 | 11.51 | 11.66 | 11.50 | 11.65 | 6,432,940 | +0.04(+0.37%) |
Jul 06, 2012 | 11.57 | 11.62 | 11.55 | 11.61 | 5,519,909 | -0.05(-0.41%) |
Jul 05, 2012 | 11.56 | 11.69 | 11.53 | 11.65 | 3,233,485 | -0.11(-0.95%) |
Jul 03, 2012 | 11.59 | 11.77 | 11.59 | 11.76 | 4,208,174 | +0.11(+0.92%) |