Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.62 | 12.65 | 12.51 | 12.63 | 4,375,531 | +0.02(+0.13%) |
Sep 27, 2012 | 12.55 | 12.62 | 12.50 | 12.62 | 6,422,683 | +0.10(+0.81%) |
Sep 26, 2012 | 12.53 | 12.58 | 12.49 | 12.52 | 9,729,443 | -0.08(-0.65%) |
Sep 25, 2012 | 12.50 | 12.69 | 12.48 | 12.60 | 48,341,704 | -0.26(-2.05%) |
Sep 24, 2012 | 12.72 | 12.87 | 12.68 | 12.86 | 4,552,738 | +0.14(+1.07%) |
Sep 21, 2012 | 12.94 | 12.94 | 12.70 | 12.73 | 7,884,000 | -0.17(-1.28%) |
Sep 20, 2012 | 12.81 | 12.90 | 12.77 | 12.89 | 3,598,945 | +0.07(+0.55%) |
Sep 19, 2012 | 12.83 | 12.88 | 12.77 | 12.82 | 3,728,434 | -0.01(-0.06%) |
Sep 18, 2012 | 12.75 | 12.85 | 12.75 | 12.83 | 3,641,368 | +0.04(+0.33%) |
Sep 17, 2012 | 12.77 | 12.82 | 12.75 | 12.78 | 3,686,409 | -0.04(-0.29%) |
Sep 14, 2012 | 12.69 | 12.85 | 12.68 | 12.82 | 4,505,020 | +0.10(+0.82%) |
Sep 13, 2012 | 12.54 | 12.73 | 12.49 | 12.72 | 4,462,800 | +0.18(+1.43%) |
Sep 12, 2012 | 12.49 | 12.57 | 12.45 | 12.54 | 2,449,022 | +0.09(+0.70%) |
Sep 11, 2012 | 12.51 | 12.53 | 12.40 | 12.45 | 3,286,648 | -0.07(-0.53%) |
Sep 10, 2012 | 12.55 | 12.62 | 12.49 | 12.52 | 2,011,818 | -0.07(-0.54%) |
Sep 07, 2012 | 12.57 | 12.60 | 12.49 | 12.59 | 2,482,790 | +0.02(+0.19%) |
Sep 06, 2012 | 12.57 | 12.58 | 12.48 | 12.56 | 2,608,095 | +0.06(+0.47%) |
Sep 05, 2012 | 12.48 | 12.54 | 12.32 | 12.50 | 3,619,128 | -0.01(-0.06%) |
Sep 04, 2012 | 12.70 | 12.70 | 12.47 | 12.51 | 2,881,919 | -0.08(-0.60%) |
Aug 31, 2012 | 12.55 | 12.61 | 12.49 | 12.59 | 2,321,921 | +0.05(+0.39%) |
Aug 30, 2012 | 12.50 | 12.57 | 12.46 | 12.54 | 1,979,760 | +0.02(+0.17%) |
Aug 29, 2012 | 12.50 | 12.54 | 12.44 | 12.52 | 3,118,660 | +0.07(+0.55%) |
Aug 27, 2012 | 12.43 | 12.47 | 12.41 | 12.45 | 2,203,387 | +0.00(+0.04%) |
Aug 24, 2012 | 12.41 | 12.44 | 12.36 | 12.44 | 1,900,340 | -0.01(-0.06%) |
Aug 23, 2012 | 12.46 | 12.47 | 12.34 | 12.45 | 3,620,146 | -0.04(-0.34%) |
Aug 22, 2012 | 12.61 | 12.61 | 12.44 | 12.49 | 3,525,015 | -0.13(-1.01%) |
Aug 21, 2012 | 12.64 | 12.69 | 12.58 | 12.62 | 3,173,528 | -0.02(-0.17%) |
Aug 20, 2012 | 12.70 | 12.70 | 12.59 | 12.64 | 3,412,667 | -0.06(-0.46%) |
Aug 17, 2012 | 12.53 | 12.70 | 12.49 | 12.70 | 7,719,126 | +0.18(+1.43%) |
Aug 16, 2012 | 12.44 | 12.56 | 12.40 | 12.52 | 3,434,860 | +0.10(+0.78%) |
Aug 15, 2012 | 12.36 | 12.47 | 12.33 | 12.42 | 2,497,347 | +0.02(+0.19%) |
Aug 14, 2012 | 12.37 | 12.40 | 12.30 | 12.40 | 2,755,518 | +0.08(+0.61%) |
Aug 13, 2012 | 12.44 | 12.44 | 12.27 | 12.32 | 3,004,335 | -0.11(-0.91%) |
Aug 10, 2012 | 12.41 | 12.48 | 12.31 | 12.44 | 3,026,168 | -0.02(-0.13%) |
Aug 09, 2012 | 12.48 | 12.54 | 12.39 | 12.45 | 3,323,115 | -0.04(-0.28%) |
Aug 08, 2012 | 12.61 | 12.72 | 12.49 | 12.49 | 3,042,011 | -0.13(-1.01%) |
Aug 07, 2012 | 12.60 | 12.63 | 12.52 | 12.62 | 2,887,871 | -0.02(-0.19%) |
Aug 06, 2012 | 12.51 | 12.72 | 12.46 | 12.64 | 2,802,028 | +0.16(+1.25%) |
Aug 03, 2012 | 12.61 | 12.66 | 12.42 | 12.48 | 3,819,420 | +0.00(+0.04%) |
Aug 02, 2012 | 12.57 | 12.72 | 12.46 | 12.48 | 2,989,541 | -0.12(-0.97%) |
Aug 01, 2012 | 12.52 | 12.60 | 12.60 | 12.60 | 4,140,728 | +0.11(+0.89%) |
Jul 31, 2012 | 12.63 | 12.66 | 12.46 | 12.49 | 3,963,432 | -0.14(-1.10%) |
Jul 30, 2012 | 12.58 | 12.65 | 12.53 | 12.63 | 3,485,014 | +0.04(+0.30%) |
Jul 27, 2012 | 12.56 | 12.67 | 12.46 | 12.59 | 4,331,075 | +0.04(+0.31%) |
Jul 26, 2012 | 12.54 | 12.60 | 12.46 | 12.55 | 4,906,633 | +0.12(+0.97%) |
Jul 25, 2012 | 12.65 | 12.65 | 12.41 | 12.43 | 5,267,320 | -0.17(-1.39%) |
Jul 24, 2012 | 12.68 | 12.71 | 12.55 | 12.61 | 10,114,212 | -0.12(-0.95%) |
Jul 23, 2012 | 12.63 | 12.74 | 12.46 | 12.73 | 4,252,598 | -0.00(-0.02%) |
Jul 20, 2012 | 12.72 | 12.81 | 12.67 | 12.73 | 4,786,964 | -0.00(-0.02%) |
Jul 19, 2012 | 12.73 | 12.77 | 12.67 | 12.73 | 2,350,572 | +0.01(+0.11%) |
Jul 18, 2012 | 12.65 | 12.75 | 12.60 | 12.72 | 4,078,370 | +0.08(+0.64%) |
Jul 17, 2012 | 12.53 | 12.70 | 12.52 | 12.64 | 4,997,214 | +0.12(+0.97%) |
Jul 16, 2012 | 12.33 | 12.53 | 12.30 | 12.52 | 4,760,384 | +0.20(+1.61%) |
Jul 13, 2012 | 12.18 | 12.33 | 12.18 | 12.32 | 3,724,376 | +0.16(+1.30%) |
Jul 12, 2012 | 12.12 | 12.21 | 11.96 | 12.16 | 2,880,177 | +0.00(+0.04%) |
Jul 11, 2012 | 11.95 | 12.17 | 11.95 | 12.16 | 2,961,527 | +0.16(+1.34%) |
Jul 10, 2012 | 12.14 | 12.15 | 11.92 | 12.00 | 4,005,070 | -0.10(-0.85%) |
Jul 09, 2012 | 11.96 | 12.18 | 11.83 | 12.10 | 3,923,853 | +0.04(+0.31%) |
Jul 06, 2012 | 11.88 | 12.07 | 11.84 | 12.06 | 3,462,774 | +0.09(+0.76%) |
Jul 05, 2012 | 12.06 | 12.06 | 11.89 | 11.97 | 3,651,909 | -0.09(-0.72%) |
Jul 03, 2012 | 12.07 | 12.10 | 11.96 | 12.06 | 3,239,821 | +0.00(+0.02%) |