Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.24 | 11.33 | 11.04 | 11.11 | 6,499,662 | -0.19(-1.70%) |
Sep 27, 2012 | 11.12 | 11.38 | 10.94 | 11.30 | 8,365,195 | +0.24(+2.20%) |
Sep 26, 2012 | 11.48 | 11.53 | 11.01 | 11.06 | 10,822,688 | -0.41(-3.60%) |
Sep 25, 2012 | 11.84 | 11.89 | 11.45 | 11.47 | 7,291,161 | -0.30(-2.51%) |
Sep 24, 2012 | 12.08 | 12.08 | 11.67 | 11.77 | 11,649,815 | -0.23(-1.91%) |
Sep 21, 2012 | 12.06 | 12.17 | 11.79 | 12.00 | 13,783,812 | +0.13(+1.06%) |
Sep 20, 2012 | 11.64 | 11.96 | 11.57 | 11.87 | 8,747,444 | +0.13(+1.13%) |
Sep 19, 2012 | 11.54 | 11.86 | 11.53 | 11.74 | 13,051,955 | +0.20(+1.73%) |
Sep 18, 2012 | 11.44 | 11.64 | 11.40 | 11.54 | 6,706,127 | +0.08(+0.71%) |
Sep 17, 2012 | 11.66 | 11.66 | 11.34 | 11.46 | 6,031,066 | -0.21(-1.77%) |
Sep 14, 2012 | 11.35 | 11.96 | 11.34 | 11.66 | 10,299,963 | +0.35(+3.07%) |
Sep 13, 2012 | 10.87 | 11.52 | 10.67 | 11.32 | 10,065,974 | +0.43(+3.93%) |
Sep 12, 2012 | 10.65 | 10.93 | 10.62 | 10.89 | 6,524,878 | +0.25(+2.36%) |
Sep 11, 2012 | 10.51 | 10.67 | 10.47 | 10.64 | 6,838,233 | +0.17(+1.62%) |
Sep 10, 2012 | 10.42 | 10.62 | 10.39 | 10.47 | 6,910,215 | +0.02(+0.21%) |
Sep 07, 2012 | 10.21 | 10.48 | 10.16 | 10.45 | 4,986,797 | +0.26(+2.54%) |
Sep 06, 2012 | 10.01 | 10.22 | 9.999 | 10.19 | 5,300,199 | +0.25(+2.53%) |
Sep 05, 2012 | 10.40 | 10.41 | 9.907 | 9.937 | 9,440,887 | -0.44(-4.20%) |
Sep 04, 2012 | 10.46 | 10.55 | 10.27 | 10.37 | 5,990,792 | -0.08(-0.78%) |
Aug 31, 2012 | 10.28 | 10.51 | 10.17 | 10.45 | 4,112,275 | +0.30(+2.91%) |
Aug 30, 2012 | 10.15 | 10.23 | 10.11 | 10.16 | 3,319,143 | -0.09(-0.86%) |
Aug 29, 2012 | 10.22 | 10.33 | 10.17 | 10.25 | 4,034,884 | +0.02(+0.22%) |
Aug 27, 2012 | 10.45 | 10.49 | 10.22 | 10.22 | 5,361,622 | -0.21(-1.98%) |
Aug 24, 2012 | 10.22 | 10.49 | 10.10 | 10.43 | 7,334,913 | +0.15(+1.44%) |
Aug 23, 2012 | 10.21 | 10.44 | 10.18 | 10.28 | 6,588,383 | +0.04(+0.43%) |
Aug 22, 2012 | 9.981 | 10.34 | 9.981 | 10.24 | 7,066,358 | +0.16(+1.61%) |
Aug 21, 2012 | 10.14 | 10.31 | 9.988 | 10.08 | 7,152,486 | -0.01(-0.07%) |
Aug 20, 2012 | 10.24 | 10.28 | 10.03 | 10.08 | 7,124,082 | -0.17(-1.66%) |
Aug 17, 2012 | 10.33 | 10.36 | 10.11 | 10.25 | 8,138,703 | +0.08(+0.80%) |
Aug 16, 2012 | 9.730 | 10.27 | 9.612 | 10.17 | 10,066,915 | +0.44(+4.47%) |
Aug 15, 2012 | 9.575 | 9.770 | 9.457 | 9.737 | 7,238,625 | +0.16(+1.62%) |
Aug 14, 2012 | 9.567 | 9.796 | 9.508 | 9.582 | 7,955,713 | +0.11(+1.17%) |
Aug 13, 2012 | 9.567 | 9.641 | 9.368 | 9.471 | 5,157,420 | -0.10(-1.08%) |
Aug 10, 2012 | 9.619 | 9.686 | 9.516 | 9.575 | 4,131,871 | -0.10(-0.99%) |
Aug 09, 2012 | 9.656 | 9.745 | 9.549 | 9.671 | 5,951,180 | +0.01(+0.15%) |
Aug 08, 2012 | 9.464 | 9.686 | 9.398 | 9.656 | 5,447,151 | +0.15(+1.55%) |
Aug 07, 2012 | 9.353 | 9.590 | 9.272 | 9.508 | 6,105,703 | +0.23(+2.47%) |
Aug 06, 2012 | 9.442 | 9.442 | 9.213 | 9.280 | 6,942,797 | -0.10(-1.10%) |
Aug 03, 2012 | 9.124 | 9.501 | 9.088 | 9.383 | 10,761,453 | +0.52(+5.92%) |
Aug 02, 2012 | 8.645 | 8.925 | 8.512 | 8.859 | 8,648,172 | +0.04(+0.50%) |
Aug 01, 2012 | 8.888 | 8.962 | 8.541 | 8.814 | 12,211,896 | -0.07(-0.75%) |
Jul 31, 2012 | 9.102 | 9.368 | 8.829 | 8.881 | 28,495,266 | -0.80(-8.31%) |
Jul 30, 2012 | 9.804 | 9.885 | 9.634 | 9.686 | 10,117,364 | -0.13(-1.35%) |
Jul 27, 2012 | 9.722 | 9.965 | 9.464 | 9.818 | 8,379,858 | +0.18(+1.84%) |
Jul 26, 2012 | 9.767 | 9.944 | 9.523 | 9.641 | 12,010,148 | +0.10(+1.08%) |
Jul 25, 2012 | 10.15 | 10.16 | 9.523 | 9.538 | 13,068,141 | -0.54(-5.35%) |
Jul 24, 2012 | 10.29 | 10.34 | 9.959 | 10.08 | 8,265,058 | -0.21(-2.08%) |
Jul 23, 2012 | 10.20 | 10.37 | 10.05 | 10.29 | 5,964,624 | -0.15(-1.48%) |
Jul 20, 2012 | 10.48 | 10.70 | 10.43 | 10.45 | 7,272,886 | -0.16(-1.53%) |
Jul 19, 2012 | 10.54 | 10.65 | 10.25 | 10.61 | 8,939,474 | +0.10(+0.98%) |
Jul 18, 2012 | 10.08 | 10.68 | 10.08 | 10.51 | 9,706,185 | +0.40(+3.95%) |
Jul 17, 2012 | 10.22 | 10.23 | 9.841 | 10.11 | 8,567,150 | -0.07(-0.65%) |
Jul 16, 2012 | 10.29 | 10.40 | 10.07 | 10.17 | 6,850,958 | -0.20(-1.92%) |
Jul 13, 2012 | 10.14 | 10.38 | 10.09 | 10.37 | 6,857,952 | +0.25(+2.48%) |
Jul 12, 2012 | 9.848 | 10.19 | 9.700 | 10.12 | 6,346,843 | +0.20(+2.01%) |
Jul 11, 2012 | 10.08 | 10.08 | 9.841 | 9.922 | 7,016,746 | -0.13(-1.25%) |
Jul 10, 2012 | 10.51 | 10.51 | 9.937 | 10.05 | 7,385,154 | -0.37(-3.54%) |
Jul 09, 2012 | 10.39 | 10.46 | 10.25 | 10.42 | 9,307,420 | -0.04(-0.35%) |
Jul 06, 2012 | 10.25 | 10.46 | 10.19 | 10.45 | 6,479,947 | -0.01(-0.14%) |
Jul 05, 2012 | 10.28 | 10.51 | 10.23 | 10.47 | 5,676,345 | +0.15(+1.50%) |
Jul 03, 2012 | 10.34 | 10.37 | 10.25 | 10.31 | 3,803,210 | -0.09(-0.89%) |