Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.45 | 12.47 | 12.21 | 12.45 | 5,092,445 | -0.09(-0.70%) |
Sep 27, 2012 | 12.43 | 12.68 | 12.43 | 12.53 | 6,660,175 | +0.18(+1.43%) |
Sep 26, 2012 | 12.18 | 12.60 | 11.89 | 12.36 | 7,286,485 | -0.08(-0.63%) |
Sep 25, 2012 | 13.08 | 13.14 | 12.43 | 12.44 | 7,006,874 | -0.61(-4.70%) |
Sep 24, 2012 | 12.86 | 13.10 | 12.76 | 13.05 | 7,760,698 | +0.06(+0.49%) |
Sep 21, 2012 | 13.33 | 13.42 | 12.85 | 12.98 | 6,822,698 | -0.24(-1.78%) |
Sep 20, 2012 | 13.62 | 13.69 | 13.09 | 13.22 | 7,494,614 | -0.44(-3.23%) |
Sep 19, 2012 | 13.83 | 13.83 | 13.59 | 13.66 | 3,913,630 | -0.07(-0.50%) |
Sep 18, 2012 | 13.99 | 13.99 | 13.61 | 13.73 | 3,854,396 | -0.21(-1.48%) |
Sep 17, 2012 | 14.22 | 14.23 | 13.80 | 13.94 | 3,666,774 | -0.28(-2.00%) |
Sep 14, 2012 | 13.94 | 14.36 | 13.94 | 14.22 | 8,914,737 | +0.25(+1.83%) |
Sep 13, 2012 | 13.72 | 14.05 | 13.60 | 13.97 | 5,352,077 | +0.25(+1.79%) |
Sep 12, 2012 | 13.64 | 13.91 | 13.47 | 13.72 | 9,882,391 | +0.18(+1.30%) |
Sep 11, 2012 | 13.49 | 13.64 | 13.49 | 13.54 | 6,422,841 | -0.03(-0.22%) |
Sep 10, 2012 | 13.69 | 13.75 | 13.44 | 13.57 | 5,879,135 | -0.20(-1.42%) |
Sep 07, 2012 | 13.39 | 13.78 | 13.28 | 13.77 | 6,462,197 | +0.40(+3.01%) |
Sep 06, 2012 | 13.07 | 13.67 | 12.98 | 13.37 | 8,994,151 | +0.48(+3.73%) |
Sep 05, 2012 | 12.66 | 12.95 | 12.62 | 12.89 | 3,741,888 | +0.11(+0.84%) |
Sep 04, 2012 | 12.97 | 13.03 | 12.47 | 12.78 | 5,498,288 | -0.29(-2.25%) |
Aug 31, 2012 | 12.47 | 13.27 | 12.33 | 13.07 | 8,581,207 | +0.32(+2.54%) |
Aug 30, 2012 | 12.55 | 12.87 | 12.46 | 12.75 | 4,508,399 | +0.15(+1.17%) |
Aug 29, 2012 | 12.65 | 12.76 | 12.40 | 12.60 | 2,835,817 | -0.08(-0.62%) |
Aug 27, 2012 | 13.07 | 13.09 | 12.65 | 12.68 | 4,202,807 | -0.39(-3.00%) |
Aug 24, 2012 | 12.99 | 13.18 | 12.87 | 13.07 | 3,960,517 | +0.08(+0.60%) |
Aug 23, 2012 | 13.11 | 13.13 | 12.83 | 12.99 | 4,733,168 | -0.19(-1.41%) |
Aug 22, 2012 | 13.22 | 13.46 | 13.13 | 13.18 | 4,213,442 | -0.12(-0.88%) |
Aug 21, 2012 | 13.36 | 13.38 | 13.11 | 13.30 | 5,439,994 | +0.00(+0.00%) |
Aug 20, 2012 | 13.43 | 13.47 | 13.04 | 13.30 | 4,718,567 | -0.21(-1.53%) |
Aug 17, 2012 | 13.68 | 13.73 | 13.43 | 13.50 | 6,069,499 | -0.04(-0.29%) |
Aug 16, 2012 | 14.03 | 14.11 | 13.36 | 13.54 | 20,339,672 | +0.71(+5.50%) |
Aug 15, 2012 | 12.47 | 12.90 | 12.39 | 12.84 | 4,335,857 | +0.37(+2.99%) |
Aug 14, 2012 | 12.77 | 12.81 | 12.41 | 12.47 | 3,352,987 | -0.16(-1.24%) |
Aug 13, 2012 | 12.86 | 12.86 | 12.49 | 12.62 | 4,127,024 | -0.21(-1.61%) |
Aug 10, 2012 | 12.86 | 12.88 | 12.70 | 12.83 | 3,927,432 | -0.04(-0.30%) |
Aug 09, 2012 | 12.66 | 12.91 | 12.61 | 12.87 | 7,589,096 | +0.18(+1.39%) |
Aug 08, 2012 | 12.47 | 12.71 | 12.45 | 12.69 | 8,116,035 | +0.15(+1.17%) |
Aug 07, 2012 | 12.00 | 12.62 | 12.00 | 12.54 | 9,260,076 | +0.58(+4.84%) |
Aug 06, 2012 | 11.79 | 12.05 | 11.78 | 11.96 | 4,654,477 | +0.23(+1.92%) |
Aug 03, 2012 | 11.32 | 11.83 | 11.29 | 11.74 | 7,645,905 | +0.59(+5.28%) |
Aug 02, 2012 | 11.18 | 11.52 | 11.05 | 11.15 | 8,030,061 | -0.30(-2.65%) |
Aug 01, 2012 | 11.28 | 11.65 | 10.60 | 11.46 | 15,628,998 | +0.65(+5.99%) |
Jul 31, 2012 | 10.89 | 11.11 | 10.56 | 10.81 | 8,736,332 | -0.21(-1.87%) |
Jul 30, 2012 | 11.07 | 11.18 | 10.90 | 11.01 | 5,514,872 | -0.18(-1.58%) |
Jul 27, 2012 | 10.83 | 11.26 | 10.72 | 11.19 | 11,418,461 | +0.46(+4.25%) |
Jul 26, 2012 | 11.38 | 11.53 | 10.65 | 10.73 | 10,846,792 | -0.55(-4.91%) |
Jul 25, 2012 | 11.30 | 11.35 | 11.07 | 11.29 | 3,481,176 | -0.03(-0.26%) |
Jul 24, 2012 | 11.55 | 11.73 | 11.24 | 11.32 | 3,073,174 | -0.27(-2.37%) |
Jul 23, 2012 | 11.49 | 11.73 | 11.38 | 11.59 | 4,208,070 | -0.16(-1.34%) |
Jul 20, 2012 | 11.98 | 11.99 | 11.70 | 11.75 | 4,391,055 | -0.28(-2.36%) |
Jul 19, 2012 | 11.33 | 12.15 | 11.31 | 12.03 | 6,557,414 | +0.76(+6.70%) |
Jul 18, 2012 | 11.12 | 11.39 | 11.09 | 11.28 | 6,523,353 | +0.14(+1.23%) |
Jul 17, 2012 | 11.37 | 11.40 | 11.06 | 11.14 | 3,199,077 | -0.17(-1.48%) |
Jul 16, 2012 | 11.45 | 11.46 | 11.27 | 11.31 | 3,826,016 | -0.18(-1.54%) |
Jul 13, 2012 | 11.40 | 11.53 | 11.38 | 11.48 | 2,630,777 | +0.12(+1.04%) |
Jul 12, 2012 | 11.49 | 11.67 | 11.14 | 11.37 | 4,795,492 | -0.09(-0.77%) |
Jul 11, 2012 | 11.40 | 11.52 | 11.30 | 11.46 | 2,806,883 | +0.09(+0.78%) |
Jul 10, 2012 | 11.80 | 11.91 | 11.28 | 11.37 | 3,048,111 | -0.34(-2.93%) |
Jul 09, 2012 | 11.79 | 11.85 | 11.46 | 11.71 | 3,739,223 | -0.08(-0.67%) |
Jul 06, 2012 | 12.03 | 12.10 | 11.61 | 11.79 | 2,544,338 | -0.36(-2.99%) |
Jul 05, 2012 | 12.30 | 12.36 | 12.13 | 12.15 | 2,110,071 | -0.20(-1.59%) |
Jul 03, 2012 | 12.02 | 12.36 | 12.02 | 12.35 | 1,513,658 | +0.30(+2.52%) |