Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.88 | 11.26 | 10.83 | 11.15 | 4,081,546 | +0.15(+1.40%) |
Sep 27, 2012 | 11.10 | 11.13 | 10.90 | 10.99 | 3,955,778 | -0.06(-0.56%) |
Sep 26, 2012 | 11.05 | 11.07 | 10.89 | 11.05 | 3,532,589 | +0.03(+0.28%) |
Sep 25, 2012 | 11.25 | 11.25 | 11.02 | 11.02 | 3,590,231 | -0.13(-1.19%) |
Sep 24, 2012 | 11.19 | 11.22 | 11.07 | 11.16 | 2,206,652 | -0.05(-0.46%) |
Sep 21, 2012 | 11.13 | 11.34 | 11.12 | 11.21 | 2,552,013 | -0.01(-0.05%) |
Sep 20, 2012 | 11.15 | 11.25 | 10.97 | 11.21 | 4,720,496 | -0.15(-1.31%) |
Sep 19, 2012 | 11.43 | 11.43 | 11.30 | 11.36 | 4,278,367 | -0.04(-0.36%) |
Sep 18, 2012 | 11.53 | 11.53 | 11.30 | 11.40 | 5,439,167 | -0.10(-0.89%) |
Sep 17, 2012 | 11.58 | 11.70 | 11.47 | 11.50 | 4,000,906 | -0.15(-1.32%) |
Sep 14, 2012 | 11.75 | 11.79 | 11.61 | 11.66 | 7,189,401 | -0.06(-0.48%) |
Sep 13, 2012 | 11.82 | 11.84 | 11.66 | 11.71 | 5,777,515 | -0.11(-0.95%) |
Sep 12, 2012 | 11.76 | 11.89 | 11.64 | 11.83 | 5,109,523 | +0.17(+1.45%) |
Sep 11, 2012 | 11.51 | 11.70 | 11.38 | 11.66 | 2,810,277 | +0.15(+1.29%) |
Sep 10, 2012 | 11.54 | 11.66 | 11.48 | 11.51 | 3,077,891 | -0.20(-1.71%) |
Sep 07, 2012 | 11.62 | 11.76 | 11.57 | 11.71 | 3,181,074 | +0.18(+1.60%) |
Sep 06, 2012 | 11.34 | 11.63 | 11.21 | 11.53 | 5,570,448 | +0.31(+2.79%) |
Sep 05, 2012 | 11.15 | 11.23 | 11.08 | 11.21 | 2,484,653 | +0.13(+1.20%) |
Sep 04, 2012 | 11.23 | 11.24 | 11.01 | 11.08 | 4,232,349 | +0.12(+1.12%) |
Aug 31, 2012 | 11.02 | 11.03 | 10.78 | 10.96 | 3,388,567 | +0.01(+0.09%) |
Aug 30, 2012 | 11.07 | 11.08 | 10.88 | 10.95 | 3,258,459 | -0.14(-1.25%) |
Aug 29, 2012 | 11.33 | 11.33 | 11.04 | 11.08 | 2,695,697 | -0.40(-3.48%) |
Aug 27, 2012 | 11.53 | 11.56 | 11.45 | 11.48 | 2,694,835 | -0.04(-0.36%) |
Aug 24, 2012 | 11.66 | 11.73 | 11.50 | 11.53 | 5,641,863 | -0.14(-1.19%) |
Aug 23, 2012 | 11.79 | 11.79 | 11.59 | 11.66 | 3,338,985 | -0.09(-0.74%) |
Aug 22, 2012 | 12.03 | 12.08 | 11.74 | 11.75 | 5,726,236 | -0.22(-1.80%) |
Aug 21, 2012 | 12.34 | 12.38 | 11.79 | 11.97 | 6,519,356 | -0.49(-3.91%) |
Aug 20, 2012 | 12.65 | 12.65 | 12.41 | 12.45 | 2,722,721 | -0.19(-1.50%) |
Aug 17, 2012 | 12.62 | 12.71 | 12.54 | 12.64 | 2,690,319 | -0.01(-0.08%) |
Aug 16, 2012 | 12.65 | 12.66 | 12.47 | 12.65 | 2,647,400 | +0.00(+0.00%) |
Aug 15, 2012 | 12.58 | 12.68 | 12.39 | 12.65 | 3,288,100 | +0.10(+0.82%) |
Aug 14, 2012 | 12.57 | 12.66 | 12.54 | 12.55 | 3,185,410 | -0.01(-0.08%) |
Aug 13, 2012 | 12.68 | 12.71 | 12.44 | 12.56 | 2,603,450 | -0.26(-2.00%) |
Aug 10, 2012 | 12.56 | 12.85 | 12.53 | 12.82 | 2,462,538 | +0.22(+1.75%) |
Aug 09, 2012 | 12.50 | 12.68 | 12.50 | 12.60 | 1,627,114 | +0.10(+0.78%) |
Aug 08, 2012 | 12.31 | 12.56 | 12.27 | 12.50 | 2,133,418 | +0.14(+1.16%) |
Aug 07, 2012 | 12.54 | 12.61 | 12.33 | 12.36 | 2,125,503 | -0.07(-0.58%) |
Aug 06, 2012 | 12.32 | 12.49 | 12.32 | 12.43 | 2,165,703 | +0.10(+0.83%) |
Aug 03, 2012 | 12.27 | 12.44 | 12.26 | 12.33 | 2,499,927 | +0.32(+2.69%) |
Aug 02, 2012 | 11.97 | 12.15 | 11.86 | 12.00 | 2,339,288 | -0.09(-0.72%) |
Aug 01, 2012 | 12.04 | 12.18 | 11.95 | 12.09 | 2,052,161 | +0.12(+0.98%) |
Jul 31, 2012 | 12.00 | 12.01 | 11.82 | 11.97 | 3,566,743 | -0.04(-0.30%) |
Jul 30, 2012 | 11.88 | 12.03 | 11.84 | 12.01 | 2,181,155 | -0.08(-0.64%) |
Jul 27, 2012 | 12.13 | 12.14 | 11.89 | 12.08 | 3,376,534 | +0.23(+1.95%) |
Jul 26, 2012 | 11.67 | 11.89 | 11.60 | 11.85 | 5,238,845 | +0.49(+4.33%) |
Jul 25, 2012 | 11.55 | 11.55 | 11.29 | 11.36 | 4,108,188 | -0.15(-1.34%) |
Jul 24, 2012 | 11.69 | 11.73 | 11.42 | 11.52 | 2,647,077 | -0.10(-0.88%) |
Jul 23, 2012 | 11.81 | 11.81 | 11.58 | 11.62 | 2,621,648 | -0.28(-2.33%) |
Jul 20, 2012 | 12.00 | 12.03 | 11.83 | 11.89 | 3,759,657 | -0.21(-1.70%) |
Jul 19, 2012 | 12.31 | 12.35 | 12.09 | 12.10 | 5,110,313 | -0.21(-1.71%) |
Jul 18, 2012 | 12.19 | 12.44 | 11.99 | 12.31 | 6,344,542 | +0.09(+0.71%) |
Jul 17, 2012 | 12.16 | 12.24 | 12.07 | 12.22 | 4,955,272 | +0.17(+1.40%) |
Jul 16, 2012 | 12.20 | 12.22 | 11.96 | 12.05 | 4,730,600 | -0.18(-1.47%) |
Jul 13, 2012 | 12.46 | 12.52 | 12.20 | 12.23 | 5,157,859 | -0.31(-2.49%) |
Jul 12, 2012 | 12.40 | 12.66 | 12.34 | 12.55 | 3,505,509 | -0.22(-1.73%) |
Jul 11, 2012 | 12.90 | 13.02 | 12.67 | 12.77 | 3,790,026 | -0.18(-1.42%) |
Jul 10, 2012 | 13.04 | 13.21 | 12.88 | 12.95 | 4,259,422 | +0.07(+0.56%) |
Jul 09, 2012 | 13.01 | 13.01 | 12.85 | 12.88 | 2,380,952 | -0.07(-0.51%) |
Jul 06, 2012 | 12.85 | 12.95 | 12.68 | 12.95 | 3,058,718 | -0.03(-0.20%) |
Jul 05, 2012 | 13.02 | 13.15 | 12.85 | 12.97 | 2,931,134 | -0.16(-1.21%) |
Jul 03, 2012 | 13.19 | 13.19 | 13.06 | 13.13 | 2,263,739 | -0.03(-0.19%) |