Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.28 | 11.30 | 11.17 | 11.19 | 7,487,690 | -0.12(-1.09%) |
Sep 27, 2012 | 11.23 | 11.33 | 11.15 | 11.31 | 7,218,512 | +0.11(+0.99%) |
Sep 26, 2012 | 11.31 | 11.40 | 11.18 | 11.20 | 9,733,377 | -0.07(-0.60%) |
Sep 25, 2012 | 11.45 | 11.50 | 11.27 | 11.27 | 7,458,542 | -0.17(-1.45%) |
Sep 24, 2012 | 11.43 | 11.51 | 11.41 | 11.44 | 3,980,605 | -0.03(-0.27%) |
Sep 21, 2012 | 11.53 | 11.59 | 11.46 | 11.47 | 7,322,570 | -0.01(-0.11%) |
Sep 20, 2012 | 11.31 | 11.50 | 11.24 | 11.48 | 8,151,277 | +0.06(+0.54%) |
Sep 19, 2012 | 11.58 | 11.58 | 11.40 | 11.42 | 9,556,898 | -0.13(-1.11%) |
Sep 18, 2012 | 11.63 | 11.63 | 11.43 | 11.55 | 8,812,353 | -0.04(-0.32%) |
Sep 17, 2012 | 11.61 | 11.69 | 11.56 | 11.58 | 7,974,923 | -0.09(-0.78%) |
Sep 14, 2012 | 11.47 | 11.67 | 11.41 | 11.67 | 11,151,340 | +0.23(+2.03%) |
Sep 13, 2012 | 11.26 | 11.49 | 11.21 | 11.44 | 8,072,810 | +0.15(+1.30%) |
Sep 12, 2012 | 11.22 | 11.30 | 11.20 | 11.30 | 7,687,665 | +0.10(+0.87%) |
Sep 11, 2012 | 11.12 | 11.23 | 11.08 | 11.20 | 5,087,752 | +0.05(+0.49%) |
Sep 10, 2012 | 11.09 | 11.19 | 11.05 | 11.14 | 7,592,725 | +0.05(+0.50%) |
Sep 07, 2012 | 11.06 | 11.11 | 10.98 | 11.09 | 7,906,394 | +0.04(+0.39%) |
Sep 06, 2012 | 10.86 | 11.06 | 10.84 | 11.05 | 7,741,220 | +0.24(+2.26%) |
Sep 05, 2012 | 10.78 | 10.84 | 10.74 | 10.80 | 7,426,816 | +0.01(+0.11%) |
Sep 04, 2012 | 10.76 | 10.83 | 10.69 | 10.79 | 5,959,223 | +0.03(+0.28%) |
Aug 31, 2012 | 10.68 | 10.79 | 10.59 | 10.76 | 7,432,072 | +0.12(+1.15%) |
Aug 30, 2012 | 10.63 | 10.68 | 10.58 | 10.64 | 5,068,244 | -0.07(-0.68%) |
Aug 29, 2012 | 10.60 | 10.73 | 10.56 | 10.71 | 5,336,362 | +0.09(+0.86%) |
Aug 27, 2012 | 10.66 | 10.73 | 10.61 | 10.62 | 4,233,933 | -0.02(-0.23%) |
Aug 24, 2012 | 10.60 | 10.66 | 10.54 | 10.64 | 3,805,563 | +0.04(+0.35%) |
Aug 23, 2012 | 10.67 | 10.70 | 10.57 | 10.61 | 3,817,499 | -0.07(-0.69%) |
Aug 22, 2012 | 10.81 | 10.83 | 10.60 | 10.68 | 7,471,272 | -0.16(-1.52%) |
Aug 21, 2012 | 10.90 | 10.95 | 10.80 | 10.84 | 5,000,558 | -0.04(-0.39%) |
Aug 20, 2012 | 10.79 | 10.95 | 10.77 | 10.89 | 6,273,310 | +0.08(+0.73%) |
Aug 17, 2012 | 10.88 | 10.89 | 10.76 | 10.81 | 6,885,221 | -0.02(-0.23%) |
Aug 16, 2012 | 10.78 | 10.87 | 10.73 | 10.83 | 4,319,202 | +0.09(+0.80%) |
Aug 15, 2012 | 10.75 | 10.83 | 10.73 | 10.75 | 5,668,477 | -0.02(-0.23%) |
Aug 14, 2012 | 10.73 | 10.86 | 10.71 | 10.77 | 7,716,996 | +0.07(+0.63%) |
Aug 13, 2012 | 10.68 | 10.72 | 10.54 | 10.70 | 5,244,894 | -0.08(-0.74%) |
Aug 10, 2012 | 10.73 | 10.81 | 10.70 | 10.78 | 5,824,232 | +0.01(+0.11%) |
Aug 09, 2012 | 10.79 | 10.89 | 10.72 | 10.77 | 6,353,554 | -0.02(-0.17%) |
Aug 08, 2012 | 10.75 | 10.81 | 10.65 | 10.79 | 6,646,923 | +0.04(+0.34%) |
Aug 07, 2012 | 10.65 | 10.86 | 10.64 | 10.75 | 7,569,146 | +0.15(+1.44%) |
Aug 06, 2012 | 10.55 | 10.69 | 10.55 | 10.60 | 7,648,513 | +0.06(+0.52%) |
Aug 03, 2012 | 10.53 | 10.59 | 10.45 | 10.54 | 7,088,255 | +0.16(+1.59%) |
Aug 02, 2012 | 10.39 | 10.43 | 10.24 | 10.38 | 11,655,554 | -0.07(-0.70%) |
Aug 01, 2012 | 10.67 | 10.69 | 10.42 | 10.45 | 12,625,626 | -0.20(-1.84%) |
Jul 31, 2012 | 10.73 | 10.74 | 10.61 | 10.65 | 6,771,296 | -0.08(-0.74%) |
Jul 30, 2012 | 10.76 | 10.78 | 10.67 | 10.73 | 5,132,519 | -0.04(-0.34%) |
Jul 27, 2012 | 10.60 | 10.79 | 10.52 | 10.76 | 9,107,533 | +0.21(+2.03%) |
Jul 26, 2012 | 10.54 | 10.61 | 10.43 | 10.55 | 8,020,446 | +0.16(+1.59%) |
Jul 25, 2012 | 10.53 | 10.68 | 10.36 | 10.39 | 11,364,917 | -0.16(-1.56%) |
Jul 24, 2012 | 10.36 | 10.70 | 10.28 | 10.55 | 26,106,086 | +0.20(+1.89%) |
Jul 23, 2012 | 10.12 | 10.37 | 10.02 | 10.36 | 16,556,844 | +0.12(+1.13%) |
Jul 20, 2012 | 10.30 | 10.32 | 10.17 | 10.24 | 11,602,655 | -0.12(-1.18%) |
Jul 19, 2012 | 10.48 | 10.48 | 10.33 | 10.36 | 8,540,694 | -0.04(-0.41%) |
Jul 18, 2012 | 10.31 | 10.41 | 10.29 | 10.40 | 10,699,722 | +0.09(+0.83%) |
Jul 17, 2012 | 10.27 | 10.34 | 10.18 | 10.32 | 5,296,282 | +0.09(+0.84%) |
Jul 16, 2012 | 10.19 | 10.28 | 10.12 | 10.23 | 6,077,704 | +0.04(+0.36%) |
Jul 13, 2012 | 10.07 | 10.21 | 10.01 | 10.20 | 6,583,936 | +0.13(+1.34%) |
Jul 12, 2012 | 10.17 | 10.20 | 9.970 | 10.06 | 9,923,482 | -0.21(-2.02%) |
Jul 11, 2012 | 10.21 | 10.29 | 10.17 | 10.27 | 8,186,271 | +0.06(+0.60%) |
Jul 10, 2012 | 10.36 | 10.43 | 10.16 | 10.21 | 6,645,240 | -0.12(-1.12%) |
Jul 09, 2012 | 10.28 | 10.34 | 10.18 | 10.32 | 6,062,589 | +0.04(+0.42%) |
Jul 06, 2012 | 10.29 | 10.32 | 10.19 | 10.28 | 4,148,424 | -0.08(-0.77%) |
Jul 05, 2012 | 10.37 | 10.45 | 10.33 | 10.36 | 5,381,399 | -0.10(-0.99%) |
Jul 03, 2012 | 10.33 | 10.47 | 10.33 | 10.47 | 2,545,372 | +0.09(+0.88%) |