Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.39 | 14.53 | 14.31 | 14.44 | 635,745 | +0.02(+0.13%) |
Sep 27, 2012 | 14.35 | 14.51 | 14.25 | 14.42 | 573,717 | +0.07(+0.51%) |
Sep 26, 2012 | 14.53 | 14.66 | 14.30 | 14.35 | 495,072 | -0.04(-0.24%) |
Sep 25, 2012 | 14.43 | 14.79 | 14.33 | 14.39 | 802,859 | -0.01(-0.04%) |
Sep 24, 2012 | 14.66 | 14.76 | 14.34 | 14.39 | 612,817 | -0.33(-2.22%) |
Sep 21, 2012 | 14.79 | 14.98 | 14.66 | 14.72 | 1,096,819 | +0.06(+0.39%) |
Sep 20, 2012 | 14.63 | 14.71 | 14.58 | 14.66 | 428,694 | -0.05(-0.32%) |
Sep 19, 2012 | 14.79 | 14.86 | 14.55 | 14.71 | 593,418 | -0.04(-0.30%) |
Sep 18, 2012 | 15.01 | 15.06 | 14.60 | 14.75 | 778,135 | -0.37(-2.44%) |
Sep 17, 2012 | 15.11 | 15.19 | 15.00 | 15.12 | 649,321 | -0.01(-0.06%) |
Sep 14, 2012 | 14.59 | 15.20 | 14.49 | 15.13 | 2,054,435 | +0.64(+4.43%) |
Sep 13, 2012 | 14.08 | 14.64 | 14.08 | 14.49 | 887,806 | +0.22(+1.51%) |
Sep 12, 2012 | 14.20 | 14.29 | 14.13 | 14.27 | 704,192 | +0.16(+1.15%) |
Sep 11, 2012 | 14.14 | 14.32 | 14.03 | 14.11 | 646,125 | -0.14(-0.98%) |
Sep 10, 2012 | 14.13 | 14.34 | 14.12 | 14.25 | 417,291 | +0.07(+0.52%) |
Sep 07, 2012 | 14.26 | 14.53 | 14.09 | 14.18 | 1,020,986 | -0.07(-0.51%) |
Sep 06, 2012 | 14.17 | 14.38 | 14.13 | 14.25 | 1,033,191 | +0.15(+1.06%) |
Sep 05, 2012 | 14.27 | 14.30 | 14.05 | 14.10 | 826,325 | -0.20(-1.38%) |
Sep 04, 2012 | 14.52 | 14.59 | 14.23 | 14.30 | 1,505,137 | -0.18(-1.23%) |
Aug 31, 2012 | 14.85 | 14.85 | 14.46 | 14.48 | 821,075 | -0.24(-1.60%) |
Aug 30, 2012 | 14.32 | 14.80 | 14.17 | 14.71 | 3,623,320 | +0.98(+7.13%) |
Aug 29, 2012 | 13.84 | 13.86 | 13.67 | 13.73 | 1,009,545 | -0.05(-0.39%) |
Aug 27, 2012 | 13.76 | 13.84 | 13.65 | 13.79 | 750,687 | +0.06(+0.42%) |
Aug 24, 2012 | 13.63 | 13.77 | 13.63 | 13.73 | 511,614 | +0.06(+0.42%) |
Aug 23, 2012 | 13.61 | 13.72 | 13.54 | 13.67 | 658,459 | +0.00(+0.02%) |
Aug 22, 2012 | 13.69 | 13.86 | 13.63 | 13.67 | 999,420 | -0.05(-0.35%) |
Aug 21, 2012 | 13.57 | 13.75 | 13.55 | 13.72 | 1,032,977 | +0.23(+1.72%) |
Aug 20, 2012 | 13.36 | 13.52 | 13.21 | 13.49 | 1,066,641 | +0.14(+1.07%) |
Aug 17, 2012 | 13.29 | 13.38 | 13.18 | 13.34 | 1,142,462 | +0.10(+0.77%) |
Aug 16, 2012 | 12.65 | 13.34 | 12.56 | 13.24 | 2,218,021 | +0.52(+4.05%) |
Aug 15, 2012 | 12.68 | 12.87 | 12.62 | 12.73 | 1,359,582 | +0.04(+0.30%) |
Aug 14, 2012 | 12.34 | 12.86 | 12.26 | 12.69 | 1,411,115 | +0.45(+3.72%) |
Aug 13, 2012 | 12.26 | 12.38 | 12.20 | 12.23 | 1,142,877 | -0.03(-0.28%) |
Aug 10, 2012 | 12.44 | 12.54 | 12.16 | 12.27 | 1,032,367 | -0.08(-0.67%) |
Aug 09, 2012 | 12.41 | 12.57 | 12.32 | 12.35 | 607,435 | -0.10(-0.84%) |
Aug 08, 2012 | 12.26 | 12.71 | 12.17 | 12.46 | 1,419,659 | +0.17(+1.40%) |
Aug 07, 2012 | 12.05 | 12.37 | 12.00 | 12.28 | 1,787,964 | +0.35(+2.93%) |
Aug 06, 2012 | 11.91 | 12.14 | 11.79 | 11.93 | 1,716,925 | +0.07(+0.56%) |
Aug 03, 2012 | 11.92 | 12.13 | 11.81 | 11.87 | 1,108,870 | +0.08(+0.65%) |
Aug 02, 2012 | 12.02 | 12.07 | 11.70 | 11.79 | 2,161,963 | -0.01(-0.05%) |
Aug 01, 2012 | 12.35 | 12.40 | 11.78 | 11.80 | 1,718,167 | -0.50(-4.03%) |
Jul 31, 2012 | 12.36 | 12.44 | 12.18 | 12.29 | 811,783 | -0.00(-0.03%) |
Jul 30, 2012 | 12.38 | 12.47 | 12.21 | 12.30 | 706,885 | -0.26(-2.10%) |
Jul 27, 2012 | 12.29 | 12.76 | 12.29 | 12.56 | 954,149 | +0.29(+2.33%) |
Jul 26, 2012 | 12.33 | 12.39 | 12.12 | 12.27 | 719,587 | +0.12(+0.99%) |
Jul 25, 2012 | 12.29 | 12.38 | 12.11 | 12.15 | 1,143,921 | -0.27(-2.20%) |
Jul 24, 2012 | 12.60 | 12.62 | 12.27 | 12.43 | 861,131 | -0.12(-0.96%) |
Jul 23, 2012 | 12.62 | 12.69 | 12.44 | 12.55 | 968,172 | -0.20(-1.55%) |
Jul 20, 2012 | 12.89 | 12.89 | 12.67 | 12.74 | 585,327 | -0.11(-0.89%) |
Jul 19, 2012 | 12.74 | 12.94 | 12.64 | 12.86 | 801,466 | +0.14(+1.07%) |
Jul 18, 2012 | 12.39 | 12.83 | 12.34 | 12.72 | 632,174 | +0.29(+2.35%) |
Jul 17, 2012 | 12.45 | 12.60 | 12.20 | 12.43 | 615,902 | +0.08(+0.64%) |
Jul 16, 2012 | 12.81 | 12.86 | 12.32 | 12.35 | 860,747 | -0.48(-3.77%) |
Jul 13, 2012 | 12.19 | 12.92 | 12.14 | 12.83 | 1,595,911 | +0.66(+5.40%) |
Jul 12, 2012 | 12.03 | 12.25 | 11.98 | 12.18 | 1,256,718 | +0.13(+1.11%) |
Jul 11, 2012 | 12.76 | 12.89 | 12.03 | 12.04 | 1,153,934 | -0.39(-3.12%) |
Jul 10, 2012 | 12.23 | 12.80 | 12.19 | 12.43 | 1,983,610 | +0.27(+2.18%) |
Jul 09, 2012 | 12.16 | 12.83 | 12.12 | 12.16 | 1,615,662 | -0.00(-0.03%) |
Jul 06, 2012 | 12.04 | 12.21 | 11.98 | 12.17 | 1,113,116 | -0.01(-0.08%) |
Jul 05, 2012 | 11.92 | 12.25 | 11.70 | 12.18 | 3,100,129 | -0.37(-2.95%) |
Jul 03, 2012 | 12.60 | 12.65 | 12.33 | 12.55 | 932,516 | -0.05(-0.40%) |