Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.92 | 12.01 | 11.78 | 11.89 | 1,915,484 | -0.15(-1.24%) |
Sep 27, 2012 | 12.09 | 12.24 | 12.01 | 12.04 | 1,622,499 | -0.02(-0.14%) |
Sep 26, 2012 | 12.27 | 12.28 | 11.99 | 12.05 | 1,402,872 | -0.21(-1.70%) |
Sep 25, 2012 | 12.43 | 12.47 | 12.09 | 12.26 | 2,980,701 | -0.12(-1.01%) |
Sep 24, 2012 | 12.63 | 12.65 | 12.30 | 12.39 | 3,655,044 | -0.34(-2.68%) |
Sep 21, 2012 | 12.56 | 12.77 | 12.47 | 12.73 | 2,430,403 | +0.22(+1.80%) |
Sep 20, 2012 | 12.58 | 12.58 | 12.39 | 12.50 | 2,420,821 | -0.07(-0.53%) |
Sep 19, 2012 | 12.71 | 12.75 | 12.46 | 12.57 | 3,743,362 | -0.11(-0.85%) |
Sep 18, 2012 | 12.49 | 12.81 | 12.28 | 12.68 | 3,589,697 | +0.23(+1.87%) |
Sep 17, 2012 | 12.67 | 12.89 | 12.31 | 12.44 | 4,839,808 | -0.22(-1.77%) |
Sep 14, 2012 | 12.16 | 13.00 | 12.10 | 12.67 | 8,736,405 | +0.62(+5.11%) |
Sep 13, 2012 | 11.80 | 12.23 | 11.73 | 12.05 | 4,589,393 | +0.23(+1.97%) |
Sep 12, 2012 | 11.78 | 11.83 | 11.65 | 11.82 | 1,962,916 | +0.17(+1.50%) |
Sep 11, 2012 | 11.52 | 11.66 | 11.49 | 11.64 | 2,460,045 | +0.12(+1.01%) |
Sep 10, 2012 | 11.84 | 11.85 | 11.53 | 11.53 | 2,684,249 | -0.28(-2.40%) |
Sep 07, 2012 | 11.35 | 11.81 | 11.27 | 11.81 | 4,566,904 | +0.41(+3.58%) |
Sep 06, 2012 | 11.03 | 11.40 | 11.01 | 11.40 | 2,585,875 | +0.43(+3.95%) |
Sep 05, 2012 | 10.97 | 11.17 | 10.85 | 10.97 | 2,647,603 | -0.04(-0.38%) |
Sep 04, 2012 | 11.20 | 11.55 | 10.85 | 11.01 | 5,845,222 | -0.22(-1.93%) |
Aug 31, 2012 | 11.49 | 11.54 | 11.20 | 11.23 | 1,777,296 | -0.21(-1.82%) |
Aug 30, 2012 | 11.46 | 11.53 | 11.34 | 11.44 | 1,590,018 | -0.12(-1.01%) |
Aug 29, 2012 | 11.53 | 11.69 | 11.49 | 11.55 | 1,668,220 | +0.13(+1.17%) |
Aug 27, 2012 | 11.25 | 11.44 | 11.19 | 11.42 | 2,202,599 | +0.16(+1.40%) |
Aug 24, 2012 | 11.24 | 11.30 | 11.10 | 11.26 | 1,034,505 | +0.00(+0.00%) |
Aug 23, 2012 | 11.36 | 11.40 | 11.20 | 11.26 | 1,479,838 | -0.06(-0.52%) |
Aug 22, 2012 | 11.37 | 11.42 | 11.22 | 11.32 | 2,092,368 | -0.05(-0.44%) |
Aug 21, 2012 | 11.35 | 11.58 | 11.35 | 11.37 | 3,159,811 | +0.00(+0.00%) |
Aug 20, 2012 | 11.29 | 11.47 | 11.15 | 11.37 | 2,709,601 | +0.01(+0.07%) |
Aug 17, 2012 | 11.37 | 11.50 | 11.23 | 11.36 | 3,198,857 | -0.06(-0.51%) |
Aug 16, 2012 | 11.31 | 11.56 | 11.19 | 11.42 | 2,618,320 | +0.10(+0.88%) |
Aug 15, 2012 | 11.23 | 11.36 | 11.18 | 11.32 | 1,523,681 | +0.02(+0.22%) |
Aug 14, 2012 | 11.20 | 11.52 | 11.19 | 11.29 | 4,355,414 | +0.14(+1.27%) |
Aug 13, 2012 | 11.32 | 11.34 | 11.12 | 11.15 | 3,848,181 | -0.28(-2.47%) |
Aug 10, 2012 | 11.61 | 11.61 | 11.35 | 11.44 | 1,409,241 | -0.16(-1.36%) |
Aug 09, 2012 | 11.39 | 11.63 | 11.35 | 11.59 | 2,186,910 | +0.17(+1.46%) |
Aug 08, 2012 | 11.37 | 11.55 | 11.34 | 11.43 | 1,592,797 | +0.02(+0.22%) |
Aug 07, 2012 | 11.49 | 11.67 | 11.32 | 11.40 | 4,915,843 | -0.05(-0.44%) |
Aug 06, 2012 | 11.64 | 11.67 | 11.39 | 11.45 | 2,230,246 | -0.12(-1.01%) |
Aug 03, 2012 | 11.51 | 11.64 | 11.39 | 11.57 | 3,367,159 | +0.17(+1.46%) |
Aug 02, 2012 | 11.34 | 11.51 | 11.08 | 11.40 | 2,408,501 | -0.04(-0.36%) |
Aug 01, 2012 | 11.52 | 11.59 | 11.38 | 11.44 | 2,222,987 | -0.08(-0.72%) |
Jul 31, 2012 | 11.75 | 11.75 | 11.45 | 11.53 | 2,701,257 | -0.09(-0.79%) |
Jul 30, 2012 | 11.59 | 11.75 | 11.53 | 11.62 | 1,812,725 | +0.02(+0.14%) |
Jul 27, 2012 | 11.74 | 11.80 | 11.49 | 11.60 | 6,514,336 | -0.01(-0.07%) |
Jul 26, 2012 | 11.65 | 11.72 | 11.48 | 11.61 | 3,898,405 | +0.12(+1.01%) |
Jul 25, 2012 | 11.61 | 11.63 | 11.41 | 11.49 | 3,459,039 | -0.08(-0.72%) |
Jul 24, 2012 | 11.32 | 11.65 | 11.24 | 11.58 | 7,754,829 | +0.25(+2.20%) |
Jul 23, 2012 | 10.75 | 11.41 | 10.68 | 11.33 | 8,882,252 | +0.38(+3.50%) |
Jul 20, 2012 | 10.81 | 11.18 | 10.76 | 10.95 | 4,742,115 | +0.13(+1.23%) |
Jul 19, 2012 | 10.82 | 11.16 | 10.75 | 10.81 | 5,553,725 | +0.07(+0.70%) |
Jul 18, 2012 | 10.65 | 10.74 | 10.61 | 10.74 | 1,674,129 | +0.06(+0.55%) |
Jul 17, 2012 | 10.71 | 10.74 | 10.56 | 10.68 | 2,274,036 | +0.01(+0.08%) |
Jul 16, 2012 | 10.68 | 10.78 | 10.61 | 10.67 | 2,064,982 | -0.03(-0.31%) |
Jul 13, 2012 | 10.50 | 10.74 | 10.48 | 10.70 | 1,545,525 | +0.20(+1.90%) |
Jul 12, 2012 | 10.48 | 10.60 | 10.40 | 10.50 | 3,079,918 | -0.11(-1.02%) |
Jul 11, 2012 | 10.70 | 10.72 | 10.55 | 10.61 | 3,734,882 | -0.07(-0.62%) |
Jul 10, 2012 | 10.81 | 10.88 | 10.64 | 10.68 | 3,056,528 | -0.12(-1.16%) |
Jul 09, 2012 | 10.86 | 10.90 | 10.75 | 10.80 | 3,639,492 | -0.10(-0.92%) |
Jul 06, 2012 | 10.95 | 11.00 | 10.85 | 10.90 | 1,209,467 | -0.10(-0.91%) |
Jul 05, 2012 | 11.22 | 11.24 | 10.99 | 11.00 | 3,010,107 | -0.14(-1.27%) |
Jul 03, 2012 | 11.10 | 11.19 | 11.05 | 11.14 | 1,101,487 | +0.05(+0.45%) |