Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.31 | 12.47 | 12.22 | 12.22 | 2,353,999 | -0.18(-1.45%) |
Sep 27, 2012 | 12.35 | 12.40 | 12.15 | 12.40 | 2,713,838 | +0.17(+1.39%) |
Sep 26, 2012 | 12.05 | 12.25 | 11.82 | 12.23 | 3,250,327 | +0.09(+0.74%) |
Sep 25, 2012 | 12.47 | 12.57 | 12.11 | 12.14 | 2,363,788 | -0.12(-0.98%) |
Sep 24, 2012 | 12.50 | 12.62 | 12.17 | 12.26 | 2,703,188 | -0.46(-3.62%) |
Sep 21, 2012 | 12.80 | 12.84 | 12.46 | 12.72 | 13,075,901 | +0.08(+0.63%) |
Sep 20, 2012 | 12.13 | 12.79 | 12.13 | 12.64 | 5,587,196 | +0.16(+1.28%) |
Sep 19, 2012 | 12.50 | 12.60 | 12.33 | 12.48 | 3,213,068 | -0.02(-0.16%) |
Sep 18, 2012 | 12.29 | 12.55 | 12.23 | 12.50 | 5,156,411 | +0.16(+1.30%) |
Sep 17, 2012 | 11.89 | 12.34 | 11.82 | 12.34 | 4,400,555 | +0.49(+4.14%) |
Sep 14, 2012 | 11.89 | 12.21 | 11.77 | 11.85 | 4,477,006 | +0.15(+1.28%) |
Sep 13, 2012 | 11.27 | 11.71 | 10.95 | 11.70 | 4,179,090 | +0.39(+3.45%) |
Sep 12, 2012 | 11.40 | 11.49 | 10.89 | 11.31 | 1,943,114 | -0.01(-0.09%) |
Sep 11, 2012 | 11.29 | 11.44 | 11.24 | 11.32 | 1,392,780 | +0.14(+1.25%) |
Sep 10, 2012 | 11.30 | 11.58 | 11.14 | 11.18 | 2,540,055 | -0.17(-1.50%) |
Sep 07, 2012 | 11.64 | 11.70 | 11.28 | 11.35 | 2,781,425 | -0.03(-0.26%) |
Sep 06, 2012 | 11.40 | 11.49 | 11.21 | 11.38 | 2,083,734 | +0.10(+0.89%) |
Sep 05, 2012 | 11.21 | 11.35 | 11.13 | 11.28 | 1,215,195 | +0.00(+0.00%) |
Sep 04, 2012 | 11.22 | 11.33 | 11.05 | 11.28 | 2,271,353 | +0.22(+1.99%) |
Aug 31, 2012 | 10.67 | 11.19 | 10.47 | 11.06 | 3,528,110 | +0.53(+5.03%) |
Aug 30, 2012 | 10.73 | 10.83 | 10.50 | 10.53 | 1,004,934 | -0.18(-1.68%) |
Aug 29, 2012 | 11.04 | 11.07 | 10.64 | 10.71 | 1,571,760 | -0.11(-1.02%) |
Aug 27, 2012 | 11.01 | 11.07 | 10.76 | 10.82 | 1,551,061 | -0.13(-1.19%) |
Aug 24, 2012 | 11.13 | 11.17 | 10.91 | 10.95 | 1,728,340 | -0.20(-1.79%) |
Aug 23, 2012 | 11.20 | 11.36 | 11.04 | 11.15 | 2,514,122 | +0.07(+0.63%) |
Aug 22, 2012 | 11.09 | 11.14 | 10.79 | 11.08 | 3,110,246 | +0.13(+1.19%) |
Aug 21, 2012 | 10.85 | 11.36 | 10.78 | 10.95 | 3,901,393 | +0.31(+2.91%) |
Aug 20, 2012 | 10.64 | 10.68 | 10.45 | 10.64 | 1,711,745 | +0.03(+0.28%) |
Aug 17, 2012 | 10.69 | 10.75 | 10.46 | 10.61 | 1,366,914 | -0.06(-0.56%) |
Aug 16, 2012 | 10.41 | 10.71 | 10.29 | 10.67 | 2,594,388 | +0.33(+3.19%) |
Aug 15, 2012 | 10.07 | 10.38 | 9.990 | 10.34 | 1,292,310 | +0.29(+2.89%) |
Aug 14, 2012 | 10.08 | 10.29 | 10.00 | 10.05 | 1,199,040 | -0.08(-0.79%) |
Aug 13, 2012 | 10.44 | 10.52 | 10.10 | 10.13 | 1,341,692 | -0.36(-3.43%) |
Aug 10, 2012 | 10.50 | 10.55 | 10.41 | 10.49 | 1,011,876 | -0.06(-0.57%) |
Aug 09, 2012 | 10.38 | 10.58 | 10.28 | 10.55 | 1,551,912 | +0.15(+1.44%) |
Aug 08, 2012 | 10.42 | 10.61 | 10.38 | 10.40 | 2,187,038 | -0.04(-0.38%) |
Aug 07, 2012 | 10.39 | 10.50 | 10.27 | 10.44 | 1,798,236 | +0.04(+0.38%) |
Aug 06, 2012 | 10.25 | 10.41 | 10.07 | 10.40 | 2,050,557 | +0.43(+4.31%) |
Aug 03, 2012 | 10.23 | 10.26 | 9.970 | 9.970 | 2,423,590 | -0.06(-0.60%) |
Aug 02, 2012 | 9.910 | 10.44 | 9.830 | 10.03 | 4,329,302 | +0.09(+0.91%) |
Aug 01, 2012 | 10.15 | 10.20 | 9.600 | 9.940 | 3,145,325 | -0.16(-1.58%) |
Jul 31, 2012 | 10.40 | 10.46 | 10.06 | 10.10 | 2,103,017 | -0.23(-2.23%) |
Jul 30, 2012 | 10.33 | 10.53 | 10.26 | 10.33 | 1,850,513 | +0.06(+0.58%) |
Jul 27, 2012 | 10.18 | 10.64 | 10.05 | 10.27 | 2,701,712 | +0.17(+1.68%) |
Jul 26, 2012 | 9.880 | 10.12 | 9.800 | 10.10 | 2,427,604 | +0.29(+2.96%) |
Jul 25, 2012 | 9.800 | 9.940 | 9.490 | 9.810 | 2,673,772 | +0.25(+2.62%) |
Jul 24, 2012 | 9.550 | 9.670 | 9.339 | 9.560 | 1,655,791 | +0.10(+1.06%) |
Jul 23, 2012 | 9.740 | 9.860 | 9.460 | 9.460 | 2,517,579 | -0.63(-6.24%) |
Jul 20, 2012 | 10.10 | 10.23 | 9.980 | 10.09 | 1,830,428 | -0.08(-0.79%) |
Jul 19, 2012 | 9.890 | 10.17 | 9.880 | 10.17 | 2,961,463 | +0.42(+4.31%) |
Jul 18, 2012 | 9.640 | 9.960 | 9.480 | 9.750 | 1,906,516 | +0.08(+0.83%) |
Jul 17, 2012 | 9.440 | 9.680 | 9.180 | 9.670 | 3,193,112 | +0.22(+2.33%) |
Jul 16, 2012 | 9.480 | 9.480 | 9.212 | 9.450 | 1,508,982 | +0.05(+0.53%) |
Jul 13, 2012 | 9.410 | 9.530 | 9.310 | 9.400 | 1,173,333 | +0.10(+1.08%) |
Jul 12, 2012 | 9.290 | 9.430 | 8.960 | 9.300 | 2,156,608 | -0.12(-1.27%) |
Jul 11, 2012 | 9.340 | 9.500 | 9.180 | 9.420 | 1,613,821 | +0.07(+0.75%) |
Jul 10, 2012 | 9.800 | 9.840 | 9.271 | 9.350 | 1,873,057 | -0.33(-3.41%) |
Jul 09, 2012 | 9.700 | 9.890 | 9.670 | 9.680 | 1,357,690 | -0.09(-0.92%) |
Jul 06, 2012 | 9.820 | 10.00 | 9.750 | 9.770 | 3,699,707 | -0.38(-3.74%) |
Jul 05, 2012 | 10.02 | 10.37 | 10.02 | 10.15 | 2,354,670 | +0.08(+0.79%) |
Jul 03, 2012 | 9.930 | 10.12 | 9.730 | 10.07 | 2,390,206 | +0.60(+6.34%) |