Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.00 | 12.09 | 11.86 | 11.97 | 1,902,596 | -0.15(-1.24%) |
Sep 27, 2012 | 12.17 | 12.33 | 12.09 | 12.12 | 1,611,582 | -0.02(-0.14%) |
Sep 26, 2012 | 12.35 | 12.36 | 12.08 | 12.13 | 1,393,433 | -0.21(-1.70%) |
Sep 25, 2012 | 12.51 | 12.55 | 12.18 | 12.34 | 2,960,646 | -0.13(-1.01%) |
Sep 24, 2012 | 12.71 | 12.74 | 12.39 | 12.47 | 3,630,452 | -0.34(-2.68%) |
Sep 21, 2012 | 12.64 | 12.85 | 12.55 | 12.81 | 2,414,051 | +0.23(+1.80%) |
Sep 20, 2012 | 12.67 | 12.67 | 12.48 | 12.59 | 2,404,533 | -0.07(-0.53%) |
Sep 19, 2012 | 12.80 | 12.84 | 12.55 | 12.65 | 3,718,176 | -0.11(-0.85%) |
Sep 18, 2012 | 12.58 | 12.90 | 12.36 | 12.76 | 3,565,545 | +0.23(+1.87%) |
Sep 17, 2012 | 12.75 | 12.98 | 12.39 | 12.53 | 4,807,245 | -0.23(-1.77%) |
Sep 14, 2012 | 12.24 | 13.09 | 12.18 | 12.75 | 8,677,624 | +0.62(+5.11%) |
Sep 13, 2012 | 11.88 | 12.31 | 11.81 | 12.13 | 4,558,515 | +0.23(+1.97%) |
Sep 12, 2012 | 11.86 | 11.91 | 11.73 | 11.90 | 1,949,709 | +0.18(+1.50%) |
Sep 11, 2012 | 11.60 | 11.74 | 11.57 | 11.72 | 2,443,494 | +0.12(+1.01%) |
Sep 10, 2012 | 11.92 | 11.93 | 11.61 | 11.61 | 2,666,188 | -0.28(-2.40%) |
Sep 07, 2012 | 11.43 | 11.89 | 11.35 | 11.89 | 4,536,177 | +0.41(+3.58%) |
Sep 06, 2012 | 11.10 | 11.48 | 11.09 | 11.48 | 2,568,477 | +0.44(+3.95%) |
Sep 05, 2012 | 11.04 | 11.25 | 10.93 | 11.04 | 2,629,789 | -0.04(-0.38%) |
Sep 04, 2012 | 11.28 | 11.63 | 10.93 | 11.09 | 5,805,894 | -0.22(-1.93%) |
Aug 31, 2012 | 11.56 | 11.62 | 11.28 | 11.30 | 1,765,338 | -0.21(-1.82%) |
Aug 30, 2012 | 11.54 | 11.61 | 11.41 | 11.51 | 1,579,320 | -0.12(-1.01%) |
Aug 29, 2012 | 11.61 | 11.77 | 11.56 | 11.63 | 1,656,996 | +0.13(+1.17%) |
Aug 27, 2012 | 11.33 | 11.51 | 11.27 | 11.50 | 2,187,780 | +0.16(+1.40%) |
Aug 24, 2012 | 11.31 | 11.38 | 11.18 | 11.34 | 1,027,545 | +0.00(+0.00%) |
Aug 23, 2012 | 11.44 | 11.48 | 11.28 | 11.34 | 1,469,881 | -0.06(-0.52%) |
Aug 22, 2012 | 11.45 | 11.50 | 11.30 | 11.40 | 2,078,290 | -0.05(-0.44%) |
Aug 21, 2012 | 11.43 | 11.66 | 11.43 | 11.45 | 3,138,551 | +0.00(+0.00%) |
Aug 20, 2012 | 11.37 | 11.55 | 11.23 | 11.45 | 2,691,371 | +0.01(+0.07%) |
Aug 17, 2012 | 11.45 | 11.58 | 11.30 | 11.44 | 3,177,334 | -0.06(-0.51%) |
Aug 16, 2012 | 11.39 | 11.64 | 11.26 | 11.50 | 2,600,704 | +0.10(+0.88%) |
Aug 15, 2012 | 11.30 | 11.43 | 11.25 | 11.40 | 1,513,429 | +0.03(+0.22%) |
Aug 14, 2012 | 11.28 | 11.60 | 11.26 | 11.37 | 4,326,109 | +0.14(+1.27%) |
Aug 13, 2012 | 11.40 | 11.41 | 11.20 | 11.23 | 3,822,289 | -0.28(-2.47%) |
Aug 10, 2012 | 11.69 | 11.69 | 11.42 | 11.51 | 1,399,759 | -0.16(-1.36%) |
Aug 09, 2012 | 11.47 | 11.71 | 11.43 | 11.67 | 2,172,196 | +0.17(+1.46%) |
Aug 08, 2012 | 11.45 | 11.63 | 11.41 | 11.51 | 1,582,080 | +0.03(+0.22%) |
Aug 07, 2012 | 11.56 | 11.75 | 11.40 | 11.48 | 4,882,768 | -0.05(-0.44%) |
Aug 06, 2012 | 11.72 | 11.75 | 11.46 | 11.53 | 2,215,240 | -0.12(-1.01%) |
Aug 03, 2012 | 11.59 | 11.71 | 11.46 | 11.65 | 3,344,504 | +0.17(+1.46%) |
Aug 02, 2012 | 11.42 | 11.59 | 11.16 | 11.48 | 2,392,296 | -0.04(-0.36%) |
Aug 01, 2012 | 11.60 | 11.67 | 11.46 | 11.52 | 2,208,030 | -0.08(-0.72%) |
Jul 31, 2012 | 11.83 | 11.83 | 11.53 | 11.61 | 2,683,083 | -0.09(-0.79%) |
Jul 30, 2012 | 11.66 | 11.83 | 11.61 | 11.70 | 1,800,529 | +0.02(+0.14%) |
Jul 27, 2012 | 11.82 | 11.88 | 11.56 | 11.68 | 6,470,506 | -0.01(-0.07%) |
Jul 26, 2012 | 11.73 | 11.80 | 11.56 | 11.69 | 3,872,176 | +0.12(+1.01%) |
Jul 25, 2012 | 11.69 | 11.71 | 11.49 | 11.57 | 3,435,765 | -0.08(-0.72%) |
Jul 24, 2012 | 11.40 | 11.73 | 11.31 | 11.66 | 7,702,652 | +0.25(+2.20%) |
Jul 23, 2012 | 10.82 | 11.49 | 10.75 | 11.40 | 8,822,490 | +0.39(+3.50%) |
Jul 20, 2012 | 10.89 | 11.25 | 10.83 | 11.02 | 4,710,209 | +0.13(+1.23%) |
Jul 19, 2012 | 10.89 | 11.24 | 10.82 | 10.89 | 5,516,358 | +0.08(+0.70%) |
Jul 18, 2012 | 10.73 | 10.81 | 10.68 | 10.81 | 1,662,865 | +0.06(+0.55%) |
Jul 17, 2012 | 10.78 | 10.81 | 10.63 | 10.75 | 2,258,736 | +0.01(+0.08%) |
Jul 16, 2012 | 10.75 | 10.85 | 10.68 | 10.74 | 2,051,088 | -0.03(-0.31%) |
Jul 13, 2012 | 10.57 | 10.81 | 10.55 | 10.78 | 1,535,126 | +0.20(+1.90%) |
Jul 12, 2012 | 10.55 | 10.67 | 10.47 | 10.58 | 3,059,196 | -0.11(-1.02%) |
Jul 11, 2012 | 10.78 | 10.79 | 10.62 | 10.68 | 3,709,753 | -0.07(-0.62%) |
Jul 10, 2012 | 10.89 | 10.95 | 10.71 | 10.75 | 3,035,962 | -0.13(-1.16%) |
Jul 09, 2012 | 10.94 | 10.97 | 10.82 | 10.88 | 3,615,005 | -0.10(-0.92%) |
Jul 06, 2012 | 11.02 | 11.07 | 10.92 | 10.98 | 1,201,329 | -0.10(-0.91%) |
Jul 05, 2012 | 11.30 | 11.31 | 11.06 | 11.08 | 2,989,854 | -0.14(-1.27%) |
Jul 03, 2012 | 11.17 | 11.26 | 11.13 | 11.22 | 1,094,076 | +0.05(+0.45%) |