Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.29 | 11.38 | 11.09 | 11.16 | 6,472,444 | -0.19(-1.70%) |
Sep 27, 2012 | 11.16 | 11.43 | 10.98 | 11.35 | 8,330,164 | +0.24(+2.20%) |
Sep 26, 2012 | 11.53 | 11.58 | 11.05 | 11.11 | 10,777,366 | -0.42(-3.60%) |
Sep 25, 2012 | 11.89 | 11.94 | 11.50 | 11.52 | 7,260,628 | -0.30(-2.51%) |
Sep 24, 2012 | 12.14 | 12.14 | 11.72 | 11.82 | 11,601,029 | -0.23(-1.91%) |
Sep 21, 2012 | 12.11 | 12.22 | 11.84 | 12.05 | 13,726,090 | +0.13(+1.06%) |
Sep 20, 2012 | 11.69 | 12.01 | 11.62 | 11.92 | 8,710,812 | +0.13(+1.13%) |
Sep 19, 2012 | 11.59 | 11.91 | 11.58 | 11.79 | 12,997,297 | +0.20(+1.73%) |
Sep 18, 2012 | 11.48 | 11.69 | 11.45 | 11.59 | 6,678,044 | +0.08(+0.71%) |
Sep 17, 2012 | 11.71 | 11.71 | 11.39 | 11.51 | 6,005,810 | -0.21(-1.77%) |
Sep 14, 2012 | 11.40 | 12.01 | 11.39 | 11.71 | 10,256,830 | +0.35(+3.07%) |
Sep 13, 2012 | 10.91 | 11.56 | 10.71 | 11.36 | 10,023,821 | +0.43(+3.93%) |
Sep 12, 2012 | 10.69 | 10.98 | 10.67 | 10.93 | 6,497,554 | +0.25(+2.36%) |
Sep 11, 2012 | 10.55 | 10.72 | 10.52 | 10.68 | 6,809,597 | +0.17(+1.62%) |
Sep 10, 2012 | 10.47 | 10.67 | 10.43 | 10.51 | 6,881,277 | +0.02(+0.21%) |
Sep 07, 2012 | 10.25 | 10.52 | 10.20 | 10.49 | 4,965,914 | +0.26(+2.54%) |
Sep 06, 2012 | 10.05 | 10.27 | 10.04 | 10.23 | 5,278,003 | +0.25(+2.53%) |
Sep 05, 2012 | 10.45 | 10.45 | 9.949 | 9.978 | 9,401,352 | -0.44(-4.20%) |
Sep 04, 2012 | 10.50 | 10.59 | 10.31 | 10.42 | 5,965,705 | -0.08(-0.78%) |
Aug 31, 2012 | 10.32 | 10.55 | 10.21 | 10.50 | 4,095,054 | +0.30(+2.91%) |
Aug 30, 2012 | 10.19 | 10.27 | 10.16 | 10.20 | 3,305,243 | -0.09(-0.86%) |
Aug 29, 2012 | 10.26 | 10.37 | 10.22 | 10.29 | 4,017,988 | +0.02(+0.22%) |
Aug 27, 2012 | 10.50 | 10.53 | 10.27 | 10.27 | 5,339,169 | -0.21(-1.98%) |
Aug 24, 2012 | 10.27 | 10.53 | 10.14 | 10.47 | 7,304,197 | +0.15(+1.44%) |
Aug 23, 2012 | 10.25 | 10.48 | 10.22 | 10.33 | 6,560,793 | +0.04(+0.43%) |
Aug 22, 2012 | 10.02 | 10.38 | 10.02 | 10.28 | 7,036,767 | +0.16(+1.61%) |
Aug 21, 2012 | 10.18 | 10.35 | 10.03 | 10.12 | 7,122,534 | -0.01(-0.07%) |
Aug 20, 2012 | 10.28 | 10.33 | 10.07 | 10.13 | 7,094,248 | -0.17(-1.66%) |
Aug 17, 2012 | 10.37 | 10.41 | 10.16 | 10.30 | 8,104,621 | +0.08(+0.80%) |
Aug 16, 2012 | 9.771 | 10.31 | 9.652 | 10.22 | 10,024,758 | +0.44(+4.47%) |
Aug 15, 2012 | 9.615 | 9.812 | 9.496 | 9.778 | 7,208,312 | +0.16(+1.62%) |
Aug 14, 2012 | 9.608 | 9.837 | 9.548 | 9.622 | 7,922,397 | +0.11(+1.17%) |
Aug 13, 2012 | 9.608 | 9.682 | 9.407 | 9.511 | 5,135,822 | -0.10(-1.08%) |
Aug 10, 2012 | 9.660 | 9.726 | 9.556 | 9.615 | 4,114,568 | -0.10(-0.99%) |
Aug 09, 2012 | 9.697 | 9.786 | 9.589 | 9.711 | 5,926,258 | +0.01(+0.15%) |
Aug 08, 2012 | 9.504 | 9.726 | 9.437 | 9.697 | 5,424,340 | +0.15(+1.55%) |
Aug 07, 2012 | 9.393 | 9.630 | 9.311 | 9.548 | 6,080,134 | +0.23(+2.47%) |
Aug 06, 2012 | 9.482 | 9.482 | 9.252 | 9.319 | 6,913,723 | -0.10(-1.10%) |
Aug 03, 2012 | 9.163 | 9.541 | 9.126 | 9.422 | 10,716,388 | +0.53(+5.92%) |
Aug 02, 2012 | 8.681 | 8.963 | 8.548 | 8.896 | 8,611,956 | +0.04(+0.50%) |
Aug 01, 2012 | 8.926 | 9.000 | 8.577 | 8.851 | 12,160,757 | -0.07(-0.75%) |
Jul 31, 2012 | 9.141 | 9.407 | 8.866 | 8.918 | 28,375,938 | -0.81(-8.31%) |
Jul 30, 2012 | 9.845 | 9.926 | 9.674 | 9.726 | 10,074,996 | -0.13(-1.35%) |
Jul 27, 2012 | 9.763 | 10.01 | 9.504 | 9.860 | 8,344,766 | +0.18(+1.84%) |
Jul 26, 2012 | 9.808 | 9.986 | 9.563 | 9.682 | 11,959,853 | +0.10(+1.08%) |
Jul 25, 2012 | 10.19 | 10.20 | 9.563 | 9.578 | 13,013,416 | -0.54(-5.35%) |
Jul 24, 2012 | 10.33 | 10.38 | 10.00 | 10.12 | 8,230,446 | -0.21(-2.08%) |
Jul 23, 2012 | 10.25 | 10.41 | 10.09 | 10.33 | 5,939,646 | -0.16(-1.48%) |
Jul 20, 2012 | 10.53 | 10.75 | 10.47 | 10.49 | 7,242,429 | -0.16(-1.53%) |
Jul 19, 2012 | 10.59 | 10.70 | 10.29 | 10.65 | 8,902,039 | +0.10(+0.98%) |
Jul 18, 2012 | 10.13 | 10.73 | 10.12 | 10.55 | 9,665,539 | +0.40(+3.94%) |
Jul 17, 2012 | 10.26 | 10.27 | 9.882 | 10.15 | 8,531,273 | -0.07(-0.65%) |
Jul 16, 2012 | 10.33 | 10.45 | 10.11 | 10.22 | 6,822,269 | -0.20(-1.92%) |
Jul 13, 2012 | 10.19 | 10.42 | 10.13 | 10.42 | 6,829,233 | +0.25(+2.48%) |
Jul 12, 2012 | 9.889 | 10.24 | 9.741 | 10.16 | 6,320,264 | +0.20(+2.01%) |
Jul 11, 2012 | 10.12 | 10.12 | 9.882 | 9.963 | 6,987,362 | -0.13(-1.25%) |
Jul 10, 2012 | 10.55 | 10.55 | 9.978 | 10.09 | 7,354,227 | -0.37(-3.54%) |
Jul 09, 2012 | 10.43 | 10.50 | 10.29 | 10.46 | 9,268,444 | -0.04(-0.35%) |
Jul 06, 2012 | 10.29 | 10.50 | 10.23 | 10.50 | 6,452,811 | -0.01(-0.14%) |
Jul 05, 2012 | 10.32 | 10.56 | 10.27 | 10.51 | 5,652,574 | +0.16(+1.50%) |
Jul 03, 2012 | 10.39 | 10.42 | 10.29 | 10.36 | 3,787,283 | -0.09(-0.89%) |