Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.64 | 14.70 | 14.47 | 14.47 | 150,453 | -0.20(-1.36%) |
Sep 27, 2012 | 14.58 | 14.72 | 14.20 | 14.67 | 203,752 | +0.15(+1.03%) |
Sep 26, 2012 | 14.35 | 15.32 | 14.23 | 14.52 | 952,351 | +0.46(+3.27%) |
Sep 25, 2012 | 13.67 | 14.40 | 13.67 | 14.06 | 1,266,232 | +0.45(+3.31%) |
Sep 24, 2012 | 13.54 | 13.77 | 13.51 | 13.61 | 96,545 | +0.06(+0.44%) |
Sep 21, 2012 | 13.69 | 13.75 | 13.54 | 13.55 | 137,642 | +0.01(+0.07%) |
Sep 20, 2012 | 13.52 | 13.60 | 13.45 | 13.54 | 59,395 | -0.09(-0.66%) |
Sep 19, 2012 | 13.58 | 13.66 | 13.44 | 13.63 | 187,092 | +0.05(+0.37%) |
Sep 18, 2012 | 13.40 | 13.67 | 13.40 | 13.58 | 86,589 | +0.10(+0.74%) |
Sep 17, 2012 | 13.35 | 13.50 | 13.29 | 13.48 | 71,044 | +0.04(+0.30%) |
Sep 14, 2012 | 13.14 | 13.50 | 13.14 | 13.44 | 153,019 | +0.39(+2.99%) |
Sep 13, 2012 | 13.07 | 13.30 | 12.96 | 13.05 | 214,767 | +0.04(+0.31%) |
Sep 12, 2012 | 12.95 | 13.05 | 12.79 | 13.01 | 254,305 | +0.15(+1.17%) |
Sep 11, 2012 | 12.86 | 13.03 | 12.76 | 12.86 | 128,543 | -0.04(-0.31%) |
Sep 10, 2012 | 13.07 | 13.10 | 12.80 | 12.90 | 138,618 | -0.09(-0.69%) |
Sep 07, 2012 | 13.31 | 13.48 | 12.92 | 12.99 | 317,021 | -0.16(-1.22%) |
Sep 06, 2012 | 12.70 | 13.18 | 12.68 | 13.15 | 313,668 | +0.51(+4.03%) |
Sep 05, 2012 | 12.34 | 12.72 | 12.34 | 12.64 | 120,150 | +0.27(+2.18%) |
Sep 04, 2012 | 12.07 | 12.45 | 11.81 | 12.37 | 175,137 | +0.34(+2.83%) |
Aug 31, 2012 | 12.03 | 12.06 | 11.83 | 12.03 | 58,006 | +0.15(+1.26%) |
Aug 30, 2012 | 11.95 | 12.07 | 11.79 | 11.88 | 24,388 | -0.18(-1.49%) |
Aug 29, 2012 | 11.92 | 12.22 | 11.90 | 12.06 | 38,102 | -0.30(-2.43%) |
Aug 27, 2012 | 12.45 | 12.45 | 12.15 | 12.36 | 74,952 | -0.02(-0.16%) |
Aug 24, 2012 | 12.40 | 12.45 | 12.31 | 12.38 | 44,513 | -0.01(-0.08%) |
Aug 23, 2012 | 12.32 | 12.50 | 12.29 | 12.39 | 106,986 | +0.09(+0.73%) |
Aug 22, 2012 | 12.23 | 12.30 | 12.00 | 12.30 | 360,370 | +0.75(+6.49%) |
Aug 21, 2012 | 11.67 | 12.00 | 11.53 | 11.55 | 73,246 | -0.05(-0.43%) |
Aug 20, 2012 | 11.51 | 11.66 | 11.51 | 11.60 | 33,406 | +0.00(+0.00%) |
Aug 17, 2012 | 11.23 | 11.60 | 11.16 | 11.60 | 67,620 | +0.35(+3.11%) |
Aug 16, 2012 | 11.21 | 11.34 | 11.07 | 11.25 | 59,927 | +0.05(+0.45%) |
Aug 15, 2012 | 11.10 | 11.20 | 10.97 | 11.20 | 42,824 | +0.09(+0.81%) |
Aug 14, 2012 | 11.36 | 11.36 | 10.97 | 11.11 | 41,985 | -0.15(-1.33%) |
Aug 13, 2012 | 11.49 | 11.50 | 11.06 | 11.26 | 41,729 | -0.21(-1.83%) |
Aug 10, 2012 | 11.49 | 11.50 | 11.30 | 11.47 | 49,500 | -0.03(-0.26%) |
Aug 09, 2012 | 11.40 | 11.57 | 11.31 | 11.50 | 45,834 | +0.09(+0.79%) |
Aug 08, 2012 | 11.47 | 11.51 | 11.06 | 11.41 | 72,316 | -0.11(-0.95%) |
Aug 07, 2012 | 11.51 | 11.61 | 11.38 | 11.52 | 146,767 | +0.13(+1.14%) |
Aug 06, 2012 | 11.76 | 11.76 | 11.37 | 11.39 | 98,299 | -0.31(-2.65%) |
Aug 03, 2012 | 11.10 | 11.74 | 10.93 | 11.70 | 113,300 | +0.84(+7.73%) |
Aug 02, 2012 | 10.61 | 11.04 | 9.690 | 10.86 | 118,420 | -0.04(-0.37%) |
Aug 01, 2012 | 11.37 | 11.47 | 10.90 | 10.90 | 88,903 | -0.34(-3.02%) |
Jul 31, 2012 | 11.52 | 11.53 | 11.22 | 11.24 | 76,283 | -0.34(-2.94%) |
Jul 30, 2012 | 11.64 | 11.80 | 11.49 | 11.58 | 81,839 | -0.02(-0.17%) |
Jul 27, 2012 | 11.36 | 11.71 | 11.30 | 11.60 | 183,085 | +0.28(+2.47%) |
Jul 26, 2012 | 11.60 | 11.63 | 11.24 | 11.32 | 85,464 | -0.07(-0.61%) |
Jul 25, 2012 | 11.39 | 11.48 | 11.28 | 11.39 | 92,063 | +0.09(+0.80%) |
Jul 24, 2012 | 11.35 | 11.35 | 11.20 | 11.30 | 568,214 | -0.02(-0.18%) |
Jul 23, 2012 | 11.20 | 11.42 | 11.10 | 11.32 | 97,283 | -0.09(-0.79%) |
Jul 20, 2012 | 11.32 | 11.45 | 11.21 | 11.41 | 83,862 | +0.02(+0.18%) |
Jul 19, 2012 | 11.60 | 11.65 | 11.18 | 11.39 | 81,420 | -0.19(-1.64%) |
Jul 18, 2012 | 11.40 | 11.65 | 11.37 | 11.58 | 49,837 | +0.19(+1.67%) |
Jul 17, 2012 | 11.41 | 11.62 | 11.33 | 11.39 | 69,012 | +0.10(+0.89%) |
Jul 16, 2012 | 11.26 | 11.35 | 10.99 | 11.29 | 176,344 | +0.04(+0.36%) |
Jul 13, 2012 | 10.94 | 11.44 | 10.94 | 11.25 | 85,755 | +0.40(+3.69%) |
Jul 12, 2012 | 10.78 | 10.92 | 10.55 | 10.85 | 42,660 | -0.04(-0.37%) |
Jul 11, 2012 | 11.00 | 11.06 | 10.82 | 10.89 | 74,468 | -0.06(-0.55%) |
Jul 10, 2012 | 11.38 | 11.38 | 10.82 | 10.95 | 84,188 | -0.38(-3.35%) |
Jul 09, 2012 | 11.37 | 11.50 | 11.14 | 11.33 | 100,228 | -0.01(-0.09%) |
Jul 06, 2012 | 11.26 | 11.65 | 11.26 | 11.34 | 46,316 | -0.06(-0.53%) |
Jul 05, 2012 | 11.34 | 11.58 | 11.34 | 11.40 | 96,863 | +0.02(+0.18%) |
Jul 03, 2012 | 11.27 | 11.39 | 11.19 | 11.38 | 169,599 | +0.13(+1.16%) |