Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.06 | 11.07 | 10.95 | 10.97 | 7,637,190 | -0.12(-1.09%) |
Sep 27, 2012 | 11.01 | 11.10 | 10.93 | 11.09 | 7,362,638 | +0.11(+0.99%) |
Sep 26, 2012 | 11.09 | 11.18 | 10.97 | 10.98 | 9,927,715 | -0.07(-0.60%) |
Sep 25, 2012 | 11.22 | 11.28 | 11.05 | 11.05 | 7,607,460 | -0.16(-1.45%) |
Sep 24, 2012 | 11.21 | 11.28 | 11.18 | 11.21 | 4,060,082 | -0.03(-0.27%) |
Sep 21, 2012 | 11.31 | 11.36 | 11.24 | 11.24 | 7,468,773 | -0.01(-0.11%) |
Sep 20, 2012 | 11.09 | 11.27 | 11.02 | 11.25 | 8,314,027 | +0.06(+0.54%) |
Sep 19, 2012 | 11.36 | 11.36 | 11.18 | 11.19 | 9,747,713 | -0.13(-1.11%) |
Sep 18, 2012 | 11.40 | 11.40 | 11.21 | 11.32 | 8,988,302 | -0.04(-0.32%) |
Sep 17, 2012 | 11.38 | 11.46 | 11.33 | 11.36 | 8,134,152 | -0.09(-0.79%) |
Sep 14, 2012 | 11.25 | 11.45 | 11.18 | 11.45 | 11,373,990 | +0.23(+2.03%) |
Sep 13, 2012 | 11.04 | 11.27 | 10.99 | 11.22 | 8,233,994 | +0.14(+1.30%) |
Sep 12, 2012 | 11.00 | 11.08 | 10.98 | 11.07 | 7,841,159 | +0.10(+0.87%) |
Sep 11, 2012 | 10.91 | 11.01 | 10.87 | 10.98 | 5,189,335 | +0.05(+0.49%) |
Sep 10, 2012 | 10.87 | 10.97 | 10.83 | 10.93 | 7,744,323 | +0.05(+0.50%) |
Sep 07, 2012 | 10.84 | 10.90 | 10.76 | 10.87 | 8,064,255 | +0.04(+0.39%) |
Sep 06, 2012 | 10.64 | 10.84 | 10.63 | 10.83 | 7,895,783 | +0.24(+2.26%) |
Sep 05, 2012 | 10.57 | 10.63 | 10.53 | 10.59 | 7,575,102 | +0.01(+0.11%) |
Sep 04, 2012 | 10.55 | 10.62 | 10.48 | 10.58 | 6,078,207 | +0.03(+0.28%) |
Aug 31, 2012 | 10.47 | 10.58 | 10.39 | 10.55 | 7,580,463 | +0.12(+1.15%) |
Aug 30, 2012 | 10.42 | 10.47 | 10.37 | 10.43 | 5,169,438 | -0.07(-0.68%) |
Aug 29, 2012 | 10.39 | 10.52 | 10.36 | 10.50 | 5,442,909 | +0.09(+0.86%) |
Aug 27, 2012 | 10.45 | 10.52 | 10.40 | 10.41 | 4,318,469 | -0.02(-0.23%) |
Aug 24, 2012 | 10.39 | 10.45 | 10.34 | 10.43 | 3,881,546 | +0.04(+0.35%) |
Aug 23, 2012 | 10.46 | 10.49 | 10.37 | 10.40 | 3,893,720 | -0.07(-0.69%) |
Aug 22, 2012 | 10.60 | 10.61 | 10.39 | 10.47 | 7,620,445 | -0.16(-1.52%) |
Aug 21, 2012 | 10.69 | 10.74 | 10.59 | 10.63 | 5,100,400 | -0.04(-0.39%) |
Aug 20, 2012 | 10.58 | 10.74 | 10.56 | 10.67 | 6,398,564 | +0.08(+0.74%) |
Aug 17, 2012 | 10.67 | 10.67 | 10.55 | 10.60 | 7,022,693 | -0.02(-0.23%) |
Aug 16, 2012 | 10.57 | 10.66 | 10.52 | 10.62 | 4,405,441 | +0.08(+0.80%) |
Aug 15, 2012 | 10.54 | 10.61 | 10.52 | 10.54 | 5,781,655 | -0.02(-0.23%) |
Aug 14, 2012 | 10.52 | 10.65 | 10.50 | 10.56 | 7,871,076 | +0.07(+0.63%) |
Aug 13, 2012 | 10.47 | 10.51 | 10.33 | 10.49 | 5,349,614 | -0.08(-0.74%) |
Aug 10, 2012 | 10.52 | 10.60 | 10.49 | 10.57 | 5,940,520 | +0.01(+0.11%) |
Aug 09, 2012 | 10.58 | 10.68 | 10.51 | 10.56 | 6,480,411 | -0.02(-0.17%) |
Aug 08, 2012 | 10.54 | 10.60 | 10.45 | 10.58 | 6,779,637 | +0.04(+0.34%) |
Aug 07, 2012 | 10.45 | 10.64 | 10.43 | 10.54 | 7,720,273 | +0.15(+1.44%) |
Aug 06, 2012 | 10.34 | 10.48 | 10.34 | 10.39 | 7,801,225 | +0.05(+0.52%) |
Aug 03, 2012 | 10.32 | 10.38 | 10.24 | 10.34 | 7,229,781 | +0.16(+1.59%) |
Aug 02, 2012 | 10.18 | 10.22 | 10.04 | 10.18 | 11,888,272 | -0.07(-0.70%) |
Aug 01, 2012 | 10.46 | 10.48 | 10.22 | 10.25 | 12,877,712 | -0.19(-1.84%) |
Jul 31, 2012 | 10.52 | 10.53 | 10.40 | 10.44 | 6,906,493 | -0.08(-0.74%) |
Jul 30, 2012 | 10.55 | 10.57 | 10.46 | 10.52 | 5,234,996 | -0.04(-0.34%) |
Jul 27, 2012 | 10.39 | 10.58 | 10.31 | 10.55 | 9,289,377 | +0.21(+2.03%) |
Jul 26, 2012 | 10.33 | 10.40 | 10.23 | 10.34 | 8,180,584 | +0.16(+1.59%) |
Jul 25, 2012 | 10.33 | 10.47 | 10.16 | 10.18 | 11,591,832 | -0.16(-1.56%) |
Jul 24, 2012 | 10.15 | 10.49 | 10.07 | 10.34 | 26,627,326 | +0.19(+1.89%) |
Jul 23, 2012 | 9.919 | 10.16 | 9.823 | 10.15 | 16,887,422 | +0.11(+1.13%) |
Jul 20, 2012 | 10.10 | 10.12 | 9.973 | 10.04 | 11,834,317 | -0.12(-1.18%) |
Jul 19, 2012 | 10.28 | 10.28 | 10.13 | 10.16 | 8,711,220 | -0.04(-0.41%) |
Jul 18, 2012 | 10.10 | 10.21 | 10.09 | 10.20 | 10,913,355 | +0.08(+0.83%) |
Jul 17, 2012 | 10.07 | 10.14 | 9.985 | 10.12 | 5,402,028 | +0.08(+0.84%) |
Jul 16, 2012 | 9.991 | 10.07 | 9.922 | 10.03 | 6,199,053 | +0.04(+0.36%) |
Jul 13, 2012 | 9.877 | 10.01 | 9.817 | 9.997 | 6,715,393 | +0.13(+1.34%) |
Jul 12, 2012 | 9.967 | 9.997 | 9.775 | 9.865 | 10,121,617 | -0.20(-2.02%) |
Jul 11, 2012 | 10.01 | 10.09 | 9.967 | 10.07 | 8,349,720 | +0.06(+0.60%) |
Jul 10, 2012 | 10.15 | 10.23 | 9.961 | 10.01 | 6,777,921 | -0.11(-1.12%) |
Jul 09, 2012 | 10.07 | 10.14 | 9.979 | 10.12 | 6,183,636 | +0.04(+0.42%) |
Jul 06, 2012 | 10.09 | 10.12 | 9.991 | 10.08 | 4,231,253 | -0.08(-0.77%) |
Jul 05, 2012 | 10.17 | 10.25 | 10.13 | 10.16 | 5,488,845 | -0.10(-0.99%) |
Jul 03, 2012 | 10.13 | 10.27 | 10.13 | 10.26 | 2,596,193 | +0.09(+0.88%) |