Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.18 | 14.51 | 14.18 | 14.50 | 470,014 | +0.23(+1.64%) |
Sep 27, 2012 | 14.25 | 14.30 | 14.02 | 14.27 | 279,593 | +0.04(+0.27%) |
Sep 26, 2012 | 13.89 | 14.25 | 13.74 | 14.23 | 760,136 | +0.33(+2.41%) |
Sep 25, 2012 | 13.88 | 13.99 | 13.70 | 13.89 | 429,020 | +0.06(+0.46%) |
Sep 24, 2012 | 13.72 | 13.94 | 13.57 | 13.83 | 167,959 | +0.05(+0.37%) |
Sep 21, 2012 | 13.93 | 14.03 | 13.72 | 13.78 | 720,553 | +0.03(+0.23%) |
Sep 20, 2012 | 13.84 | 14.02 | 13.65 | 13.75 | 406,930 | -0.20(-1.45%) |
Sep 19, 2012 | 13.76 | 13.98 | 13.53 | 13.95 | 383,631 | +0.18(+1.28%) |
Sep 18, 2012 | 13.32 | 13.80 | 13.28 | 13.77 | 831,009 | +0.43(+3.21%) |
Sep 17, 2012 | 13.11 | 13.37 | 12.97 | 13.34 | 481,047 | +0.17(+1.29%) |
Sep 14, 2012 | 13.24 | 13.27 | 12.99 | 13.17 | 951,876 | -0.01(-0.05%) |
Sep 13, 2012 | 13.06 | 13.31 | 12.99 | 13.18 | 390,603 | +0.11(+0.82%) |
Sep 12, 2012 | 12.88 | 13.08 | 12.76 | 13.07 | 338,587 | +0.25(+1.97%) |
Sep 11, 2012 | 12.93 | 13.06 | 12.73 | 12.82 | 510,390 | -0.11(-0.88%) |
Sep 10, 2012 | 13.08 | 13.11 | 12.69 | 12.93 | 477,036 | -0.19(-1.44%) |
Sep 07, 2012 | 12.74 | 13.31 | 12.64 | 13.12 | 1,670,111 | +0.50(+4.00%) |
Sep 06, 2012 | 12.66 | 12.76 | 12.41 | 12.62 | 1,255,908 | +0.04(+0.30%) |
Sep 05, 2012 | 12.35 | 12.63 | 12.31 | 12.58 | 618,295 | +0.17(+1.37%) |
Sep 04, 2012 | 12.34 | 12.49 | 12.20 | 12.41 | 740,094 | +0.05(+0.41%) |
Aug 31, 2012 | 12.47 | 12.53 | 12.29 | 12.36 | 234,407 | +0.01(+0.05%) |
Aug 30, 2012 | 12.61 | 12.63 | 12.35 | 12.35 | 762,259 | -0.29(-2.29%) |
Aug 29, 2012 | 12.77 | 12.86 | 12.51 | 12.64 | 717,302 | -0.18(-1.38%) |
Aug 27, 2012 | 13.10 | 13.10 | 12.74 | 12.82 | 196,408 | -0.21(-1.64%) |
Aug 24, 2012 | 12.67 | 13.09 | 12.63 | 13.04 | 530,446 | +0.32(+2.48%) |
Aug 23, 2012 | 12.75 | 12.78 | 12.59 | 12.72 | 361,166 | -0.01(-0.05%) |
Aug 22, 2012 | 12.64 | 12.83 | 12.58 | 12.73 | 263,171 | +0.04(+0.35%) |
Aug 21, 2012 | 12.48 | 12.71 | 12.39 | 12.68 | 377,992 | +0.28(+2.24%) |
Aug 20, 2012 | 12.50 | 12.50 | 12.28 | 12.40 | 225,889 | -0.18(-1.45%) |
Aug 17, 2012 | 12.30 | 12.60 | 12.24 | 12.59 | 312,870 | +0.27(+2.20%) |
Aug 16, 2012 | 12.13 | 12.42 | 11.96 | 12.32 | 167,041 | +0.15(+1.19%) |
Aug 15, 2012 | 12.03 | 12.18 | 11.99 | 12.17 | 199,654 | +0.04(+0.36%) |
Aug 14, 2012 | 12.25 | 12.32 | 12.05 | 12.13 | 358,981 | -0.09(-0.77%) |
Aug 13, 2012 | 12.03 | 12.23 | 11.98 | 12.22 | 341,629 | +0.11(+0.94%) |
Aug 10, 2012 | 12.08 | 12.12 | 11.74 | 12.11 | 440,250 | +0.67(+5.84%) |
Aug 09, 2012 | 11.91 | 11.91 | 11.32 | 11.44 | 1,281,450 | -0.45(-3.82%) |
Aug 08, 2012 | 11.98 | 12.08 | 11.75 | 11.89 | 305,968 | -0.15(-1.26%) |
Aug 07, 2012 | 12.29 | 12.37 | 12.00 | 12.05 | 376,888 | -0.11(-0.93%) |
Aug 06, 2012 | 11.80 | 12.19 | 11.77 | 12.16 | 411,462 | +0.36(+3.05%) |
Aug 03, 2012 | 11.66 | 11.89 | 11.55 | 11.80 | 281,471 | +0.31(+2.69%) |
Aug 02, 2012 | 11.48 | 11.77 | 11.45 | 11.49 | 285,717 | -0.06(-0.49%) |
Aug 01, 2012 | 11.72 | 11.83 | 11.55 | 11.55 | 447,195 | -0.10(-0.87%) |
Jul 31, 2012 | 11.60 | 11.84 | 11.59 | 11.65 | 228,148 | +0.03(+0.27%) |
Jul 30, 2012 | 11.55 | 11.73 | 11.50 | 11.62 | 240,133 | +0.04(+0.33%) |
Jul 27, 2012 | 11.53 | 11.70 | 11.49 | 11.58 | 275,541 | +0.12(+1.05%) |
Jul 26, 2012 | 11.48 | 11.56 | 11.33 | 11.46 | 142,329 | +0.15(+1.34%) |
Jul 25, 2012 | 11.24 | 11.31 | 11.14 | 11.31 | 367,057 | +0.13(+1.19%) |
Jul 24, 2012 | 11.30 | 11.30 | 11.06 | 11.18 | 387,151 | -0.13(-1.17%) |
Jul 23, 2012 | 11.48 | 11.58 | 11.24 | 11.31 | 393,382 | -0.42(-3.55%) |
Jul 20, 2012 | 11.93 | 11.93 | 11.55 | 11.72 | 319,822 | -0.35(-2.92%) |
Jul 19, 2012 | 12.05 | 12.08 | 11.82 | 12.08 | 311,026 | +0.09(+0.79%) |
Jul 18, 2012 | 11.79 | 12.02 | 11.72 | 11.98 | 450,274 | +0.13(+1.06%) |
Jul 17, 2012 | 12.20 | 12.20 | 11.80 | 11.86 | 248,405 | -0.31(-2.54%) |
Jul 16, 2012 | 12.48 | 12.48 | 12.10 | 12.17 | 374,692 | -0.36(-2.87%) |
Jul 13, 2012 | 12.43 | 12.57 | 12.25 | 12.52 | 1,013,182 | +0.06(+0.51%) |
Jul 12, 2012 | 12.47 | 12.62 | 12.35 | 12.46 | 502,264 | -0.14(-1.10%) |
Jul 11, 2012 | 12.55 | 12.66 | 12.49 | 12.60 | 687,733 | -0.01(-0.10%) |
Jul 10, 2012 | 12.60 | 12.68 | 12.49 | 12.61 | 1,639,937 | +0.06(+0.50%) |
Jul 09, 2012 | 12.37 | 12.58 | 12.34 | 12.55 | 386,960 | +0.16(+1.27%) |
Jul 06, 2012 | 12.25 | 12.46 | 12.25 | 12.39 | 375,667 | +0.00(+0.00%) |
Jul 05, 2012 | 12.29 | 12.44 | 12.20 | 12.39 | 289,753 | +0.03(+0.26%) |
Jul 03, 2012 | 12.25 | 12.52 | 12.23 | 12.36 | 269,366 | +0.11(+0.93%) |