Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.39 | 13.54 | 13.32 | 13.42 | 11,802,601 | -0.12(-0.89%) |
Sep 27, 2012 | 13.35 | 13.80 | 13.19 | 13.54 | 18,239,322 | +0.29(+2.22%) |
Sep 26, 2012 | 13.94 | 14.12 | 12.98 | 13.25 | 27,687,978 | -0.66(-4.73%) |
Sep 25, 2012 | 14.39 | 14.67 | 13.89 | 13.91 | 23,215,532 | -0.61(-4.18%) |
Sep 24, 2012 | 14.73 | 14.78 | 14.25 | 14.51 | 15,988,834 | -0.19(-1.30%) |
Sep 21, 2012 | 14.68 | 15.13 | 14.49 | 14.71 | 30,439,182 | +0.23(+1.56%) |
Sep 20, 2012 | 14.22 | 14.50 | 13.94 | 14.48 | 18,700,548 | +0.25(+1.76%) |
Sep 19, 2012 | 13.67 | 14.64 | 13.67 | 14.23 | 25,006,526 | +0.58(+4.25%) |
Sep 18, 2012 | 13.97 | 14.20 | 13.55 | 13.65 | 14,121,531 | -0.32(-2.29%) |
Sep 17, 2012 | 14.29 | 14.31 | 13.81 | 13.97 | 17,624,906 | -0.34(-2.36%) |
Sep 14, 2012 | 14.01 | 14.41 | 13.99 | 14.31 | 21,094,876 | +0.43(+3.12%) |
Sep 13, 2012 | 13.49 | 14.15 | 13.15 | 13.87 | 23,115,268 | +0.41(+3.02%) |
Sep 12, 2012 | 12.87 | 13.60 | 12.79 | 13.47 | 25,713,928 | +0.76(+6.00%) |
Sep 11, 2012 | 12.53 | 12.77 | 12.53 | 12.70 | 12,186,188 | +0.14(+1.10%) |
Sep 10, 2012 | 12.73 | 12.86 | 12.51 | 12.57 | 10,141,533 | -0.21(-1.63%) |
Sep 07, 2012 | 12.71 | 12.84 | 12.56 | 12.77 | 15,040,119 | +0.12(+0.96%) |
Sep 06, 2012 | 12.24 | 12.71 | 12.18 | 12.65 | 16,354,235 | +0.49(+4.06%) |
Sep 05, 2012 | 11.88 | 12.19 | 11.80 | 12.16 | 15,925,022 | +0.25(+2.11%) |
Sep 04, 2012 | 11.85 | 12.03 | 11.62 | 11.91 | 11,629,377 | +0.06(+0.51%) |
Aug 31, 2012 | 11.72 | 11.93 | 11.53 | 11.85 | 12,517,223 | +0.29(+2.47%) |
Aug 30, 2012 | 11.51 | 11.69 | 11.34 | 11.56 | 9,604,912 | -0.04(-0.37%) |
Aug 29, 2012 | 11.49 | 11.69 | 11.44 | 11.60 | 9,573,372 | +0.14(+1.21%) |
Aug 27, 2012 | 11.75 | 11.83 | 11.39 | 11.47 | 13,649,098 | -0.23(-2.00%) |
Aug 24, 2012 | 11.51 | 11.83 | 11.45 | 11.70 | 11,639,923 | +0.16(+1.43%) |
Aug 23, 2012 | 11.47 | 11.71 | 11.41 | 11.54 | 17,335,180 | +0.03(+0.23%) |
Aug 22, 2012 | 11.27 | 11.76 | 11.22 | 11.51 | 26,996,986 | +0.43(+3.91%) |
Aug 21, 2012 | 11.27 | 11.47 | 11.00 | 11.08 | 13,709,384 | -0.19(-1.69%) |
Aug 20, 2012 | 11.68 | 11.68 | 10.98 | 11.27 | 21,094,734 | -0.32(-2.77%) |
Aug 17, 2012 | 11.96 | 12.05 | 11.47 | 11.59 | 22,525,102 | -0.19(-1.62%) |
Aug 16, 2012 | 11.07 | 11.91 | 11.04 | 11.78 | 28,396,986 | +0.71(+6.42%) |
Aug 15, 2012 | 10.90 | 11.15 | 10.84 | 11.07 | 14,830,366 | +0.07(+0.63%) |
Aug 14, 2012 | 10.88 | 11.05 | 10.74 | 11.00 | 15,086,162 | +0.23(+2.09%) |
Aug 13, 2012 | 10.83 | 10.93 | 10.63 | 10.77 | 10,530,463 | -0.03(-0.32%) |
Aug 10, 2012 | 10.93 | 10.93 | 10.64 | 10.81 | 10,109,426 | -0.16(-1.50%) |
Aug 09, 2012 | 10.64 | 11.19 | 10.57 | 10.97 | 23,692,198 | +0.50(+4.80%) |
Aug 08, 2012 | 10.10 | 10.52 | 9.968 | 10.47 | 18,512,746 | +0.33(+3.24%) |
Aug 07, 2012 | 10.00 | 10.22 | 9.847 | 10.14 | 11,648,605 | +0.19(+1.92%) |
Aug 06, 2012 | 10.04 | 10.15 | 9.786 | 9.951 | 10,909,989 | +0.01(+0.09%) |
Aug 03, 2012 | 10.22 | 10.29 | 9.907 | 9.942 | 14,621,150 | -0.08(-0.78%) |
Aug 02, 2012 | 9.526 | 10.07 | 9.370 | 10.02 | 16,714,015 | +0.46(+4.80%) |
Aug 01, 2012 | 9.873 | 9.890 | 9.483 | 9.561 | 16,520,882 | -0.23(-2.30%) |
Jul 31, 2012 | 10.02 | 10.24 | 9.708 | 9.786 | 15,796,283 | -0.26(-2.59%) |
Jul 30, 2012 | 10.25 | 10.37 | 10.03 | 10.05 | 14,726,728 | -0.36(-3.41%) |
Jul 27, 2012 | 10.31 | 10.56 | 10.08 | 10.40 | 19,945,242 | +0.13(+1.26%) |
Jul 26, 2012 | 9.232 | 10.35 | 9.232 | 10.27 | 33,864,756 | +1.59(+18.36%) |
Jul 25, 2012 | 9.232 | 9.284 | 8.621 | 8.677 | 24,170,572 | -0.40(-4.39%) |
Jul 24, 2012 | 9.483 | 9.578 | 8.946 | 9.076 | 16,354,272 | -0.46(-4.81%) |
Jul 23, 2012 | 9.128 | 9.613 | 9.128 | 9.535 | 16,318,687 | +0.13(+1.38%) |
Jul 20, 2012 | 9.050 | 9.513 | 9.041 | 9.405 | 13,103,875 | +0.34(+3.72%) |
Jul 19, 2012 | 9.370 | 9.405 | 8.903 | 9.067 | 23,410,542 | -0.29(-3.06%) |
Jul 18, 2012 | 9.734 | 9.942 | 9.240 | 9.353 | 14,155,560 | -0.32(-3.31%) |
Jul 17, 2012 | 9.509 | 9.708 | 9.249 | 9.673 | 12,070,728 | +0.21(+2.20%) |
Jul 16, 2012 | 9.466 | 9.561 | 9.236 | 9.466 | 9,605,904 | -0.06(-0.64%) |
Jul 13, 2012 | 9.388 | 9.795 | 9.353 | 9.526 | 15,028,722 | +0.14(+1.48%) |
Jul 12, 2012 | 9.024 | 9.483 | 8.920 | 9.388 | 19,893,990 | +0.26(+2.85%) |
Jul 11, 2012 | 9.370 | 9.405 | 9.041 | 9.128 | 16,418,777 | -0.22(-2.32%) |
Jul 10, 2012 | 9.673 | 9.717 | 9.266 | 9.344 | 13,582,786 | -0.26(-2.71%) |
Jul 09, 2012 | 9.544 | 9.647 | 9.401 | 9.604 | 11,588,748 | -0.01(-0.09%) |
Jul 06, 2012 | 9.422 | 9.665 | 9.388 | 9.613 | 10,018,001 | -0.03(-0.27%) |
Jul 05, 2012 | 9.353 | 9.691 | 9.353 | 9.639 | 13,640,501 | +0.24(+2.58%) |
Jul 03, 2012 | 9.483 | 9.561 | 9.331 | 9.396 | 7,603,022 | -0.05(-0.55%) |