Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.36 | 11.52 | 11.34 | 11.52 | 25,132,762 | +0.16(+1.41%) |
Sep 27, 2012 | 11.03 | 11.37 | 11.03 | 11.36 | 30,259,356 | +0.44(+4.07%) |
Sep 26, 2012 | 10.77 | 10.92 | 10.77 | 10.91 | 20,168,546 | +0.14(+1.28%) |
Sep 25, 2012 | 10.82 | 10.88 | 10.74 | 10.77 | 17,931,760 | -0.02(-0.20%) |
Sep 24, 2012 | 10.77 | 10.82 | 10.73 | 10.79 | 12,204,450 | +0.02(+0.20%) |
Sep 21, 2012 | 10.93 | 10.95 | 10.77 | 10.77 | 12,895,889 | +0.00(+0.00%) |
Sep 20, 2012 | 10.82 | 10.88 | 10.73 | 10.77 | 12,127,662 | -0.17(-1.60%) |
Sep 19, 2012 | 11.01 | 11.04 | 10.90 | 10.95 | 12,272,922 | -0.04(-0.33%) |
Sep 18, 2012 | 11.02 | 11.03 | 10.87 | 10.98 | 13,634,670 | +0.07(+0.67%) |
Sep 17, 2012 | 11.10 | 11.11 | 10.91 | 10.91 | 10,831,237 | -0.27(-2.41%) |
Sep 14, 2012 | 11.09 | 11.38 | 11.04 | 11.18 | 13,734,419 | +0.24(+2.20%) |
Sep 13, 2012 | 10.88 | 10.96 | 10.71 | 10.94 | 15,412,977 | +0.04(+0.40%) |
Sep 12, 2012 | 10.91 | 10.94 | 10.84 | 10.90 | 12,404,794 | +0.04(+0.33%) |
Sep 11, 2012 | 10.70 | 10.92 | 10.71 | 10.86 | 13,319,212 | +0.16(+1.50%) |
Sep 10, 2012 | 10.61 | 10.77 | 10.58 | 10.70 | 16,193,695 | +0.14(+1.31%) |
Sep 07, 2012 | 10.53 | 10.66 | 10.50 | 10.56 | 10,908,685 | +0.07(+0.69%) |
Sep 06, 2012 | 10.41 | 10.55 | 10.33 | 10.49 | 17,195,126 | +0.17(+1.62%) |
Sep 05, 2012 | 10.39 | 10.44 | 10.30 | 10.32 | 12,911,309 | -0.15(-1.39%) |
Sep 04, 2012 | 10.66 | 10.70 | 10.42 | 10.47 | 14,584,905 | -0.23(-2.18%) |
Aug 31, 2012 | 10.49 | 10.71 | 10.44 | 10.70 | 15,197,633 | +0.33(+3.16%) |
Aug 30, 2012 | 10.40 | 10.44 | 10.34 | 10.37 | 10,573,089 | -0.07(-0.70%) |
Aug 29, 2012 | 10.40 | 10.49 | 10.36 | 10.45 | 8,042,309 | -0.02(-0.21%) |
Aug 27, 2012 | 10.52 | 10.54 | 10.40 | 10.47 | 9,458,510 | +0.01(+0.07%) |
Aug 24, 2012 | 10.44 | 10.51 | 10.31 | 10.46 | 10,588,042 | +0.03(+0.28%) |
Aug 23, 2012 | 10.52 | 10.55 | 10.37 | 10.43 | 10,973,297 | -0.05(-0.49%) |
Aug 22, 2012 | 10.55 | 10.60 | 10.44 | 10.48 | 10,353,664 | -0.18(-1.71%) |
Aug 21, 2012 | 10.61 | 10.75 | 10.59 | 10.66 | 19,666,996 | +0.11(+1.03%) |
Aug 20, 2012 | 10.47 | 10.57 | 10.42 | 10.55 | 12,893,290 | +0.07(+0.69%) |
Aug 17, 2012 | 10.46 | 10.50 | 10.42 | 10.48 | 11,916,654 | -0.04(-0.35%) |
Aug 16, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 12,945,580 | +0.02(+0.21%) |
Aug 15, 2012 | 10.39 | 10.58 | 10.39 | 10.50 | 8,883,136 | +0.01(+0.14%) |
Aug 14, 2012 | 10.52 | 10.58 | 10.46 | 10.48 | 9,749,013 | +0.07(+0.63%) |
Aug 13, 2012 | 10.48 | 10.55 | 10.37 | 10.42 | 11,604,860 | -0.13(-1.24%) |
Aug 10, 2012 | 10.38 | 10.55 | 10.38 | 10.55 | 17,208,882 | +0.12(+1.12%) |
Aug 09, 2012 | 10.31 | 10.53 | 10.31 | 10.43 | 12,294,266 | +0.17(+1.70%) |
Aug 08, 2012 | 10.26 | 10.30 | 10.22 | 10.26 | 13,832,024 | -0.06(-0.56%) |
Aug 07, 2012 | 10.34 | 10.45 | 10.30 | 10.31 | 15,497,455 | -0.05(-0.49%) |
Aug 06, 2012 | 10.31 | 10.45 | 10.28 | 10.37 | 18,188,634 | +0.04(+0.42%) |
Aug 03, 2012 | 10.27 | 10.34 | 10.18 | 10.32 | 13,965,234 | +0.23(+2.23%) |
Aug 02, 2012 | 10.01 | 10.18 | 9.899 | 10.10 | 29,599,866 | -0.01(-0.07%) |
Aug 01, 2012 | 10.10 | 10.15 | 9.805 | 10.10 | 34,277,540 | -0.07(-0.64%) |
Jul 31, 2012 | 9.914 | 10.21 | 9.914 | 10.17 | 25,211,932 | +0.35(+3.56%) |
Jul 30, 2012 | 9.848 | 9.943 | 9.703 | 9.819 | 13,073,594 | -0.14(-1.39%) |
Jul 27, 2012 | 9.819 | 10.02 | 9.805 | 9.958 | 18,975,942 | +0.23(+2.40%) |
Jul 26, 2012 | 9.550 | 9.776 | 9.550 | 9.725 | 26,993,064 | +0.25(+2.69%) |
Jul 25, 2012 | 9.368 | 9.572 | 9.354 | 9.470 | 27,360,400 | +0.07(+0.77%) |
Jul 24, 2012 | 9.215 | 9.404 | 9.179 | 9.397 | 25,090,282 | +0.09(+1.02%) |
Jul 23, 2012 | 8.982 | 9.317 | 8.837 | 9.303 | 33,886,540 | +0.09(+1.03%) |
Jul 20, 2012 | 9.404 | 9.404 | 9.193 | 9.208 | 33,475,346 | -0.15(-1.63%) |
Jul 19, 2012 | 9.754 | 9.768 | 9.361 | 9.361 | 28,185,582 | -0.20(-2.13%) |
Jul 18, 2012 | 9.164 | 9.594 | 9.164 | 9.565 | 27,375,468 | +0.33(+3.55%) |
Jul 17, 2012 | 9.237 | 9.273 | 9.113 | 9.237 | 15,311,014 | +0.01(+0.16%) |
Jul 16, 2012 | 9.310 | 9.343 | 9.190 | 9.222 | 19,018,558 | -0.16(-1.71%) |
Jul 13, 2012 | 9.332 | 9.448 | 9.288 | 9.383 | 11,719,341 | +0.07(+0.70%) |
Jul 12, 2012 | 9.368 | 9.434 | 9.273 | 9.317 | 17,737,108 | -0.25(-2.66%) |
Jul 11, 2012 | 9.645 | 9.659 | 9.514 | 9.572 | 25,495,162 | -0.09(-0.98%) |
Jul 10, 2012 | 9.725 | 9.838 | 9.637 | 9.666 | 22,969,128 | -0.16(-1.63%) |
Jul 09, 2012 | 9.768 | 9.856 | 9.736 | 9.827 | 15,046,958 | +0.00(+0.00%) |
Jul 06, 2012 | 9.863 | 9.892 | 9.739 | 9.827 | 19,816,314 | -0.11(-1.10%) |
Jul 05, 2012 | 9.972 | 10.09 | 9.863 | 9.936 | 17,565,504 | -0.21(-2.10%) |
Jul 03, 2012 | 10.09 | 10.15 | 10.04 | 10.15 | 8,170,673 | +0.12(+1.19%) |