Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 3,145,626 | -0.10(-0.93%) |
Sep 27, 2012 | 10.90 | 10.98 | 10.72 | 10.94 | 3,260,210 | +0.19(+1.76%) |
Sep 26, 2012 | 10.84 | 10.90 | 10.54 | 10.75 | 5,532,434 | -0.08(-0.74%) |
Sep 25, 2012 | 11.19 | 11.20 | 10.83 | 10.83 | 6,147,637 | -0.33(-2.99%) |
Sep 24, 2012 | 11.22 | 11.29 | 11.12 | 11.17 | 3,250,102 | -0.16(-1.41%) |
Sep 21, 2012 | 11.62 | 11.67 | 11.30 | 11.33 | 4,237,087 | -0.20(-1.76%) |
Sep 20, 2012 | 11.37 | 11.54 | 11.15 | 11.53 | 5,175,548 | +0.04(+0.38%) |
Sep 19, 2012 | 11.43 | 11.64 | 11.38 | 11.48 | 3,467,121 | +0.06(+0.51%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.43 | 3,685,214 | -0.01(-0.06%) |
Sep 17, 2012 | 11.78 | 11.80 | 11.39 | 11.43 | 3,700,907 | -0.41(-3.49%) |
Sep 14, 2012 | 11.45 | 11.87 | 11.41 | 11.85 | 7,615,926 | +0.46(+4.08%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.09 | 11.38 | 6,004,450 | +0.11(+0.97%) |
Sep 12, 2012 | 11.13 | 11.34 | 11.05 | 11.27 | 6,996,165 | +0.21(+1.90%) |
Sep 11, 2012 | 10.76 | 11.09 | 10.74 | 11.06 | 6,637,064 | +0.36(+3.37%) |
Sep 10, 2012 | 10.56 | 10.86 | 10.53 | 10.70 | 5,020,595 | +0.15(+1.43%) |
Sep 07, 2012 | 10.38 | 10.55 | 10.28 | 10.55 | 4,277,844 | +0.26(+2.52%) |
Sep 06, 2012 | 10.13 | 10.32 | 10.09 | 10.29 | 3,964,609 | +0.29(+2.88%) |
Sep 05, 2012 | 10.10 | 10.12 | 9.877 | 10.00 | 2,936,466 | -0.10(-1.00%) |
Sep 04, 2012 | 10.32 | 10.41 | 10.01 | 10.10 | 2,999,118 | -0.27(-2.57%) |
Aug 31, 2012 | 10.28 | 10.39 | 10.14 | 10.37 | 3,024,145 | +0.22(+2.20%) |
Aug 30, 2012 | 10.21 | 10.24 | 10.05 | 10.15 | 2,631,745 | -0.14(-1.33%) |
Aug 29, 2012 | 10.26 | 10.32 | 10.14 | 10.28 | 1,978,069 | +0.01(+0.14%) |
Aug 27, 2012 | 10.46 | 10.51 | 10.23 | 10.27 | 2,918,067 | -0.17(-1.59%) |
Aug 24, 2012 | 10.39 | 10.50 | 10.34 | 10.44 | 2,907,166 | -0.01(-0.07%) |
Aug 23, 2012 | 10.54 | 10.54 | 10.36 | 10.44 | 3,365,070 | -0.14(-1.29%) |
Aug 22, 2012 | 10.52 | 10.62 | 10.41 | 10.58 | 2,802,109 | +0.05(+0.48%) |
Aug 21, 2012 | 10.66 | 10.78 | 10.50 | 10.53 | 4,162,034 | -0.07(-0.61%) |
Aug 20, 2012 | 10.60 | 10.67 | 10.41 | 10.60 | 3,578,207 | -0.09(-0.88%) |
Aug 17, 2012 | 10.60 | 10.70 | 10.47 | 10.69 | 3,493,856 | +0.11(+1.02%) |
Aug 16, 2012 | 10.44 | 10.70 | 10.26 | 10.58 | 5,734,012 | +0.14(+1.31%) |
Aug 15, 2012 | 9.895 | 10.49 | 9.758 | 10.44 | 9,014,989 | +0.65(+6.63%) |
Aug 14, 2012 | 9.867 | 9.881 | 9.729 | 9.794 | 2,433,517 | +0.01(+0.15%) |
Aug 13, 2012 | 9.823 | 9.895 | 9.629 | 9.780 | 2,218,069 | -0.06(-0.66%) |
Aug 10, 2012 | 9.809 | 9.867 | 9.737 | 9.845 | 2,742,069 | -0.04(-0.44%) |
Aug 09, 2012 | 9.809 | 10.05 | 9.751 | 9.888 | 3,896,406 | +0.09(+0.88%) |
Aug 08, 2012 | 9.729 | 9.859 | 9.665 | 9.802 | 3,826,044 | -0.01(-0.07%) |
Aug 07, 2012 | 9.715 | 9.867 | 9.708 | 9.809 | 3,592,060 | +0.11(+1.12%) |
Aug 06, 2012 | 9.571 | 9.751 | 9.520 | 9.701 | 4,247,705 | +0.23(+2.44%) |
Aug 03, 2012 | 9.484 | 9.528 | 9.311 | 9.470 | 4,506,464 | +0.24(+2.58%) |
Aug 02, 2012 | 9.362 | 9.436 | 9.084 | 9.232 | 4,155,752 | -0.34(-3.54%) |
Aug 01, 2012 | 9.275 | 9.729 | 9.232 | 9.571 | 10,197,591 | +0.45(+4.90%) |
Jul 31, 2012 | 9.015 | 9.189 | 9.001 | 9.124 | 6,350,005 | +0.09(+1.04%) |
Jul 30, 2012 | 8.864 | 9.055 | 8.828 | 9.030 | 5,463,523 | +0.02(+0.24%) |
Jul 27, 2012 | 8.698 | 9.052 | 8.669 | 9.008 | 5,651,809 | +0.35(+4.08%) |
Jul 26, 2012 | 8.698 | 8.713 | 8.590 | 8.655 | 4,766,832 | +0.08(+0.93%) |
Jul 25, 2012 | 8.525 | 8.633 | 8.489 | 8.575 | 5,114,494 | +0.06(+0.76%) |
Jul 24, 2012 | 8.691 | 8.821 | 8.417 | 8.511 | 3,914,861 | -0.21(-2.40%) |
Jul 23, 2012 | 8.749 | 8.756 | 8.532 | 8.720 | 3,466,410 | -0.19(-2.18%) |
Jul 20, 2012 | 8.835 | 8.936 | 8.741 | 8.914 | 4,085,901 | -0.03(-0.32%) |
Jul 19, 2012 | 8.857 | 8.972 | 8.799 | 8.943 | 4,300,921 | +0.19(+2.23%) |
Jul 18, 2012 | 8.460 | 8.835 | 8.417 | 8.749 | 5,375,746 | +0.22(+2.54%) |
Jul 17, 2012 | 8.316 | 8.575 | 8.208 | 8.532 | 6,999,856 | +0.28(+3.41%) |
Jul 16, 2012 | 8.352 | 8.402 | 8.168 | 8.251 | 4,080,583 | -0.14(-1.63%) |
Jul 13, 2012 | 8.294 | 8.453 | 8.294 | 8.388 | 5,733,104 | +0.17(+2.11%) |
Jul 12, 2012 | 8.294 | 8.309 | 7.919 | 8.215 | 9,270,223 | -0.14(-1.73%) |
Jul 11, 2012 | 8.446 | 8.669 | 8.345 | 8.359 | 12,091,820 | -0.50(-5.70%) |
Jul 10, 2012 | 9.203 | 9.282 | 8.785 | 8.864 | 5,983,506 | -0.25(-2.77%) |
Jul 09, 2012 | 9.434 | 9.434 | 8.943 | 9.116 | 8,026,716 | -0.40(-4.17%) |
Jul 06, 2012 | 9.513 | 9.665 | 9.318 | 9.513 | 3,753,387 | -0.17(-1.79%) |
Jul 05, 2012 | 9.737 | 9.874 | 9.600 | 9.686 | 5,695,835 | +0.17(+1.82%) |
Jul 03, 2012 | 9.131 | 9.528 | 9.059 | 9.513 | 3,016,124 | +0.45(+4.93%) |