Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.31 | 11.34 | 11.17 | 11.31 | 4,421,458 | +0.00(+0.00%) |
Sep 27, 2012 | 11.16 | 11.37 | 11.08 | 11.31 | 6,921,424 | +0.21(+1.88%) |
Sep 26, 2012 | 11.06 | 11.17 | 11.02 | 11.10 | 4,636,881 | +0.04(+0.35%) |
Sep 25, 2012 | 11.21 | 11.21 | 11.05 | 11.06 | 7,621,425 | -0.10(-0.88%) |
Sep 24, 2012 | 11.06 | 11.17 | 11.04 | 11.16 | 5,661,991 | +0.07(+0.59%) |
Sep 21, 2012 | 11.19 | 11.20 | 11.09 | 11.10 | 5,146,981 | -0.01(-0.06%) |
Sep 20, 2012 | 11.08 | 11.18 | 11.04 | 11.10 | 4,916,870 | -0.01(-0.12%) |
Sep 19, 2012 | 11.01 | 11.17 | 10.96 | 11.12 | 6,036,381 | +0.10(+0.89%) |
Sep 18, 2012 | 10.93 | 11.02 | 10.91 | 11.02 | 3,854,699 | +0.11(+1.02%) |
Sep 17, 2012 | 11.02 | 11.04 | 10.84 | 10.91 | 5,865,378 | -0.14(-1.30%) |
Sep 14, 2012 | 10.97 | 11.10 | 10.91 | 11.05 | 5,214,182 | +0.12(+1.07%) |
Sep 13, 2012 | 10.78 | 10.95 | 10.72 | 10.93 | 5,219,353 | +0.18(+1.70%) |
Sep 12, 2012 | 10.71 | 10.78 | 10.63 | 10.75 | 5,096,029 | +0.10(+0.98%) |
Sep 11, 2012 | 10.63 | 10.68 | 10.52 | 10.65 | 6,284,817 | +0.01(+0.06%) |
Sep 10, 2012 | 10.55 | 10.66 | 10.53 | 10.64 | 6,045,663 | +0.11(+1.04%) |
Sep 07, 2012 | 10.46 | 10.55 | 10.40 | 10.53 | 3,690,050 | +0.05(+0.49%) |
Sep 06, 2012 | 10.58 | 10.58 | 10.25 | 10.48 | 12,494,201 | +0.01(+0.12%) |
Sep 05, 2012 | 10.63 | 10.63 | 10.45 | 10.47 | 3,950,902 | -0.17(-1.64%) |
Sep 04, 2012 | 10.66 | 10.75 | 10.53 | 10.64 | 8,748,955 | -0.04(-0.36%) |
Aug 31, 2012 | 10.70 | 10.76 | 10.62 | 10.68 | 8,677,671 | +0.01(+0.06%) |
Aug 30, 2012 | 10.54 | 10.79 | 10.51 | 10.67 | 10,660,182 | +0.14(+1.29%) |
Aug 29, 2012 | 10.43 | 10.59 | 10.41 | 10.54 | 2,655,728 | +0.06(+0.62%) |
Aug 27, 2012 | 10.54 | 10.59 | 10.47 | 10.47 | 2,674,229 | -0.07(-0.67%) |
Aug 24, 2012 | 10.52 | 10.58 | 10.46 | 10.54 | 2,874,368 | -0.01(-0.12%) |
Aug 23, 2012 | 10.68 | 10.68 | 10.55 | 10.56 | 4,027,513 | -0.14(-1.27%) |
Aug 22, 2012 | 10.76 | 10.82 | 10.63 | 10.69 | 3,972,824 | -0.10(-0.96%) |
Aug 21, 2012 | 10.94 | 10.97 | 10.78 | 10.79 | 6,079,234 | -0.14(-1.30%) |
Aug 20, 2012 | 10.64 | 10.94 | 10.63 | 10.94 | 9,932,010 | +0.31(+2.91%) |
Aug 17, 2012 | 10.65 | 10.69 | 10.58 | 10.63 | 3,605,880 | +0.00(+0.00%) |
Aug 16, 2012 | 10.51 | 10.63 | 10.47 | 10.63 | 2,783,777 | +0.14(+1.29%) |
Aug 15, 2012 | 10.45 | 10.50 | 10.42 | 10.49 | 1,619,695 | +0.01(+0.12%) |
Aug 14, 2012 | 10.48 | 10.55 | 10.45 | 10.48 | 2,677,448 | +0.03(+0.25%) |
Aug 13, 2012 | 10.34 | 10.45 | 10.32 | 10.45 | 2,167,305 | +0.06(+0.62%) |
Aug 10, 2012 | 10.39 | 10.44 | 10.32 | 10.39 | 1,819,708 | -0.01(-0.06%) |
Aug 09, 2012 | 10.32 | 10.44 | 10.28 | 10.39 | 4,023,586 | +0.08(+0.81%) |
Aug 08, 2012 | 10.27 | 10.42 | 10.27 | 10.31 | 4,594,302 | +0.03(+0.31%) |
Aug 07, 2012 | 10.30 | 10.36 | 10.23 | 10.28 | 5,981,596 | +0.00(+0.00%) |
Aug 06, 2012 | 10.27 | 10.39 | 10.24 | 10.28 | 4,972,006 | +0.02(+0.19%) |
Aug 03, 2012 | 10.18 | 10.34 | 10.15 | 10.26 | 3,511,323 | +0.20(+1.99%) |
Aug 02, 2012 | 10.28 | 10.30 | 10.01 | 10.06 | 6,922,194 | -0.26(-2.50%) |
Aug 01, 2012 | 10.43 | 10.45 | 10.32 | 10.32 | 10,521,052 | -0.08(-0.81%) |
Jul 31, 2012 | 10.53 | 10.57 | 10.39 | 10.40 | 5,412,548 | -0.14(-1.29%) |
Jul 30, 2012 | 10.47 | 10.58 | 10.45 | 10.54 | 4,054,214 | +0.08(+0.80%) |
Jul 27, 2012 | 10.45 | 10.48 | 10.38 | 10.45 | 6,157,222 | +0.07(+0.68%) |
Jul 26, 2012 | 10.47 | 10.48 | 10.38 | 10.38 | 5,371,334 | +0.04(+0.37%) |
Jul 25, 2012 | 10.40 | 10.51 | 10.31 | 10.34 | 3,621,697 | -0.01(-0.12%) |
Jul 24, 2012 | 10.55 | 10.57 | 10.27 | 10.36 | 5,689,550 | -0.17(-1.65%) |
Jul 23, 2012 | 10.55 | 10.58 | 10.50 | 10.53 | 3,127,924 | -0.14(-1.33%) |
Jul 20, 2012 | 10.65 | 10.72 | 10.62 | 10.67 | 3,655,158 | -0.02(-0.18%) |
Jul 19, 2012 | 10.83 | 10.88 | 10.65 | 10.69 | 5,096,563 | -0.10(-0.96%) |
Jul 18, 2012 | 10.72 | 10.86 | 10.71 | 10.79 | 8,502,997 | +0.04(+0.36%) |
Jul 17, 2012 | 10.64 | 10.76 | 10.61 | 10.76 | 5,612,647 | +0.14(+1.34%) |
Jul 16, 2012 | 10.61 | 10.71 | 10.60 | 10.61 | 4,421,602 | -0.04(-0.36%) |
Jul 13, 2012 | 10.54 | 10.68 | 10.45 | 10.65 | 4,018,136 | +0.15(+1.41%) |
Jul 12, 2012 | 10.34 | 10.56 | 10.32 | 10.50 | 7,102,501 | +0.12(+1.18%) |
Jul 11, 2012 | 10.41 | 10.46 | 10.36 | 10.38 | 9,225,316 | +0.04(+0.37%) |
Jul 10, 2012 | 10.41 | 10.45 | 10.31 | 10.34 | 10,650,479 | -0.03(-0.25%) |
Jul 09, 2012 | 10.43 | 10.44 | 10.34 | 10.37 | 7,030,832 | -0.05(-0.43%) |
Jul 06, 2012 | 10.33 | 10.42 | 10.30 | 10.41 | 6,377,820 | +0.00(+0.00%) |
Jul 05, 2012 | 10.32 | 10.52 | 10.25 | 10.41 | 11,550,857 | +0.11(+1.06%) |
Jul 03, 2012 | 10.30 | 10.38 | 10.25 | 10.30 | 8,716,170 | -0.01(-0.06%) |