Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 17.46 | 17.56 | 17.09 | 17.14 | 3,443,482 | -0.31(-1.79%) |
Sep 27, 2012 | 17.15 | 17.49 | 16.91 | 17.45 | 3,341,562 | +0.62(+3.71%) |
Sep 26, 2012 | 16.27 | 16.93 | 15.99 | 16.83 | 5,063,103 | +0.33(+1.99%) |
Sep 25, 2012 | 17.15 | 17.37 | 16.49 | 16.50 | 4,157,633 | -0.35(-2.09%) |
Sep 24, 2012 | 17.67 | 17.67 | 16.72 | 16.85 | 5,460,807 | -1.10(-6.14%) |
Sep 21, 2012 | 17.74 | 18.02 | 17.45 | 17.95 | 7,518,861 | +0.50(+2.89%) |
Sep 20, 2012 | 17.20 | 17.57 | 17.00 | 17.45 | 3,655,406 | +0.07(+0.41%) |
Sep 19, 2012 | 17.32 | 17.59 | 17.05 | 17.38 | 4,238,699 | +0.20(+1.16%) |
Sep 18, 2012 | 16.87 | 17.20 | 16.39 | 17.18 | 4,626,555 | +0.38(+2.24%) |
Sep 17, 2012 | 16.84 | 17.07 | 16.39 | 16.80 | 6,944,574 | +0.37(+2.24%) |
Sep 14, 2012 | 15.76 | 16.45 | 15.75 | 16.43 | 4,501,520 | +0.76(+4.84%) |
Sep 13, 2012 | 14.77 | 15.84 | 14.62 | 15.67 | 5,574,510 | +0.82(+5.54%) |
Sep 12, 2012 | 15.12 | 15.19 | 14.60 | 14.85 | 2,857,943 | -0.15(-1.01%) |
Sep 11, 2012 | 15.11 | 15.26 | 14.91 | 15.00 | 1,856,080 | +0.02(+0.16%) |
Sep 10, 2012 | 15.26 | 15.37 | 14.95 | 14.98 | 2,450,050 | -0.24(-1.58%) |
Sep 07, 2012 | 15.19 | 15.32 | 15.11 | 15.22 | 2,482,383 | +0.37(+2.48%) |
Sep 06, 2012 | 14.79 | 14.99 | 14.60 | 14.85 | 3,489,439 | +0.45(+3.11%) |
Sep 05, 2012 | 14.61 | 14.69 | 14.08 | 14.40 | 2,226,159 | -0.20(-1.37%) |
Sep 04, 2012 | 14.19 | 14.64 | 14.00 | 14.60 | 3,732,647 | +0.54(+3.81%) |
Aug 31, 2012 | 13.55 | 14.08 | 13.34 | 14.07 | 2,623,950 | +0.73(+5.45%) |
Aug 30, 2012 | 13.43 | 13.59 | 13.28 | 13.34 | 1,651,624 | -0.12(-0.89%) |
Aug 29, 2012 | 13.76 | 13.79 | 13.31 | 13.46 | 2,078,715 | -0.25(-1.81%) |
Aug 27, 2012 | 13.92 | 13.97 | 13.69 | 13.71 | 1,683,415 | -0.10(-0.69%) |
Aug 24, 2012 | 13.84 | 13.90 | 13.56 | 13.80 | 1,913,179 | +0.00(+0.00%) |
Aug 23, 2012 | 14.16 | 14.27 | 13.72 | 13.80 | 3,370,147 | -0.05(-0.35%) |
Aug 22, 2012 | 13.72 | 13.86 | 13.33 | 13.85 | 3,221,473 | +0.30(+2.23%) |
Aug 21, 2012 | 13.66 | 13.88 | 13.43 | 13.55 | 4,643,463 | +0.15(+1.13%) |
Aug 20, 2012 | 13.01 | 13.47 | 12.99 | 13.40 | 3,230,704 | +0.38(+2.94%) |
Aug 17, 2012 | 13.08 | 13.25 | 12.95 | 13.01 | 1,562,321 | -0.04(-0.30%) |
Aug 16, 2012 | 12.39 | 13.14 | 12.31 | 13.05 | 3,495,920 | +0.82(+6.71%) |
Aug 15, 2012 | 12.05 | 12.30 | 11.73 | 12.23 | 2,584,138 | -0.02(-0.19%) |
Aug 14, 2012 | 12.46 | 12.56 | 12.15 | 12.26 | 1,103,634 | -0.21(-1.66%) |
Aug 13, 2012 | 12.59 | 12.74 | 12.38 | 12.46 | 928,138 | -0.12(-0.95%) |
Aug 10, 2012 | 12.60 | 12.73 | 12.49 | 12.58 | 1,466,936 | -0.03(-0.25%) |
Aug 09, 2012 | 12.45 | 12.64 | 12.26 | 12.62 | 955,141 | +0.25(+2.00%) |
Aug 08, 2012 | 12.38 | 12.71 | 12.36 | 12.37 | 1,496,561 | -0.06(-0.45%) |
Aug 07, 2012 | 12.54 | 12.63 | 12.33 | 12.43 | 1,416,411 | +0.06(+0.52%) |
Aug 06, 2012 | 11.99 | 12.58 | 11.93 | 12.36 | 1,562,385 | +0.49(+4.09%) |
Aug 03, 2012 | 11.80 | 12.03 | 11.68 | 11.88 | 1,818,253 | +0.27(+2.34%) |
Aug 02, 2012 | 11.70 | 11.92 | 11.56 | 11.60 | 1,633,472 | -0.16(-1.36%) |
Aug 01, 2012 | 11.80 | 12.05 | 11.28 | 11.76 | 2,083,996 | -0.14(-1.21%) |
Jul 31, 2012 | 11.82 | 12.18 | 11.76 | 11.91 | 2,623,915 | +0.19(+1.63%) |
Jul 30, 2012 | 11.47 | 11.76 | 11.41 | 11.72 | 1,514,454 | +0.31(+2.73%) |
Jul 27, 2012 | 11.24 | 11.55 | 11.13 | 11.40 | 1,506,812 | +0.20(+1.78%) |
Jul 26, 2012 | 11.29 | 11.32 | 11.01 | 11.21 | 1,194,383 | +0.07(+0.64%) |
Jul 25, 2012 | 11.10 | 11.28 | 10.95 | 11.13 | 1,143,599 | +0.27(+2.49%) |
Jul 24, 2012 | 10.97 | 11.06 | 10.75 | 10.86 | 866,425 | -0.03(-0.29%) |
Jul 23, 2012 | 11.14 | 11.15 | 10.82 | 10.89 | 1,436,932 | -0.43(-3.80%) |
Jul 20, 2012 | 11.31 | 11.43 | 11.22 | 11.33 | 1,255,979 | -0.05(-0.42%) |
Jul 19, 2012 | 11.56 | 11.64 | 11.33 | 11.37 | 1,391,030 | +0.07(+0.64%) |
Jul 18, 2012 | 11.25 | 11.53 | 11.21 | 11.30 | 1,735,212 | -0.10(-0.84%) |
Jul 17, 2012 | 11.52 | 11.62 | 11.20 | 11.40 | 2,121,357 | -0.15(-1.31%) |
Jul 16, 2012 | 11.76 | 11.76 | 11.42 | 11.55 | 1,611,869 | -0.12(-1.03%) |
Jul 13, 2012 | 11.76 | 11.85 | 11.60 | 11.67 | 2,129,717 | +0.06(+0.48%) |
Jul 12, 2012 | 11.41 | 11.72 | 11.29 | 11.61 | 2,142,476 | -0.02(-0.21%) |
Jul 11, 2012 | 11.70 | 11.71 | 11.45 | 11.64 | 2,668,042 | +0.06(+0.55%) |
Jul 10, 2012 | 12.05 | 12.19 | 11.52 | 11.57 | 2,998,663 | -0.42(-3.52%) |
Jul 09, 2012 | 12.56 | 12.56 | 11.80 | 11.99 | 4,098,842 | -0.60(-4.75%) |
Jul 06, 2012 | 12.83 | 12.89 | 12.49 | 12.59 | 2,065,430 | -0.38(-2.95%) |
Jul 05, 2012 | 13.33 | 13.34 | 12.95 | 12.97 | 1,973,548 | -0.41(-3.04%) |
Jul 03, 2012 | 13.33 | 13.60 | 13.23 | 13.38 | 1,546,640 | +0.45(+3.45%) |