Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.56 | 10.59 | 10.24 | 10.44 | 2,018,867 | -0.17(-1.60%) |
Sep 27, 2012 | 10.59 | 10.81 | 10.49 | 10.61 | 2,127,411 | +0.11(+1.05%) |
Sep 26, 2012 | 10.48 | 10.57 | 10.12 | 10.50 | 1,219,791 | +0.04(+0.38%) |
Sep 25, 2012 | 10.91 | 10.91 | 10.45 | 10.46 | 1,994,609 | -0.29(-2.70%) |
Sep 24, 2012 | 10.70 | 11.14 | 10.66 | 10.75 | 1,271,770 | +0.02(+0.19%) |
Sep 21, 2012 | 11.13 | 11.18 | 10.69 | 10.73 | 1,936,977 | -0.27(-2.45%) |
Sep 20, 2012 | 11.05 | 11.15 | 10.94 | 11.00 | 1,343,369 | -0.15(-1.35%) |
Sep 19, 2012 | 11.24 | 11.31 | 11.01 | 11.15 | 1,432,426 | +0.01(+0.09%) |
Sep 18, 2012 | 11.18 | 11.36 | 11.00 | 11.14 | 1,633,585 | -0.01(-0.09%) |
Sep 17, 2012 | 10.97 | 11.22 | 10.85 | 11.15 | 2,782,001 | +0.22(+2.01%) |
Sep 14, 2012 | 10.81 | 11.08 | 10.72 | 10.93 | 1,661,082 | +0.24(+2.25%) |
Sep 13, 2012 | 10.61 | 10.81 | 10.40 | 10.69 | 1,695,807 | +0.12(+1.14%) |
Sep 12, 2012 | 10.88 | 11.00 | 10.51 | 10.57 | 1,948,076 | -0.25(-2.31%) |
Sep 11, 2012 | 10.64 | 10.88 | 10.61 | 10.82 | 3,067,583 | +0.17(+1.60%) |
Sep 10, 2012 | 10.52 | 10.66 | 10.35 | 10.65 | 2,237,366 | +0.11(+1.04%) |
Sep 07, 2012 | 10.39 | 10.58 | 10.26 | 10.54 | 1,863,919 | +0.20(+1.93%) |
Sep 06, 2012 | 10.03 | 10.44 | 10.03 | 10.34 | 3,166,201 | +0.40(+4.02%) |
Sep 05, 2012 | 9.970 | 10.14 | 9.890 | 9.940 | 1,633,930 | -0.07(-0.70%) |
Sep 04, 2012 | 10.22 | 10.32 | 9.860 | 10.01 | 1,406,656 | -0.24(-2.34%) |
Aug 31, 2012 | 10.14 | 10.39 | 10.03 | 10.25 | 1,367,356 | +0.22(+2.19%) |
Aug 30, 2012 | 10.17 | 10.18 | 9.960 | 10.03 | 1,272,968 | -0.26(-2.53%) |
Aug 29, 2012 | 10.34 | 10.48 | 10.22 | 10.29 | 953,957 | +0.30(+3.00%) |
Aug 27, 2012 | 10.22 | 10.39 | 9.950 | 9.990 | 2,015,802 | -0.15(-1.48%) |
Aug 24, 2012 | 10.23 | 10.30 | 10.10 | 10.14 | 1,330,317 | -0.14(-1.36%) |
Aug 23, 2012 | 10.11 | 10.32 | 9.890 | 10.28 | 2,246,743 | +0.14(+1.38%) |
Aug 22, 2012 | 10.19 | 10.23 | 10.00 | 10.14 | 1,234,313 | -0.05(-0.49%) |
Aug 21, 2012 | 10.33 | 10.36 | 10.05 | 10.19 | 1,793,513 | -0.12(-1.16%) |
Aug 20, 2012 | 10.07 | 10.35 | 9.930 | 10.31 | 2,830,677 | +0.24(+2.38%) |
Aug 17, 2012 | 9.900 | 10.12 | 9.750 | 10.07 | 2,934,971 | +0.20(+2.03%) |
Aug 16, 2012 | 9.350 | 10.04 | 9.315 | 9.870 | 3,598,361 | +0.49(+5.22%) |
Aug 15, 2012 | 8.890 | 9.380 | 8.740 | 9.380 | 1,858,059 | +0.57(+6.47%) |
Aug 14, 2012 | 9.230 | 9.230 | 8.765 | 8.810 | 1,737,265 | -0.27(-2.97%) |
Aug 13, 2012 | 9.390 | 9.430 | 8.980 | 9.080 | 1,807,909 | -0.30(-3.20%) |
Aug 10, 2012 | 8.840 | 9.400 | 8.800 | 9.380 | 1,628,954 | +0.56(+6.35%) |
Aug 09, 2012 | 9.010 | 9.010 | 8.720 | 8.820 | 1,885,339 | -0.17(-1.89%) |
Aug 08, 2012 | 9.240 | 9.420 | 8.970 | 8.990 | 2,471,342 | -0.45(-4.77%) |
Aug 07, 2012 | 8.640 | 9.570 | 8.630 | 9.440 | 5,158,626 | +0.83(+9.64%) |
Aug 06, 2012 | 8.080 | 8.680 | 8.050 | 8.610 | 3,357,816 | +0.53(+6.56%) |
Aug 03, 2012 | 7.860 | 8.200 | 7.710 | 8.080 | 2,805,476 | +0.26(+3.32%) |
Aug 02, 2012 | 7.810 | 7.980 | 7.370 | 7.820 | 4,775,138 | -0.05(-0.64%) |
Aug 01, 2012 | 8.620 | 9.080 | 7.870 | 7.870 | 7,850,411 | -0.91(-10.36%) |
Jul 31, 2012 | 9.080 | 9.210 | 8.650 | 8.780 | 2,858,749 | -0.35(-3.83%) |
Jul 30, 2012 | 9.080 | 9.250 | 9.020 | 9.130 | 1,693,727 | +0.03(+0.33%) |
Jul 27, 2012 | 8.770 | 9.130 | 8.730 | 9.100 | 1,081,212 | +0.37(+4.24%) |
Jul 26, 2012 | 9.030 | 9.090 | 8.690 | 8.730 | 1,357,315 | -0.20(-2.24%) |
Jul 25, 2012 | 8.960 | 9.130 | 8.800 | 8.930 | 1,146,782 | -0.02(-0.22%) |
Jul 24, 2012 | 9.090 | 9.130 | 8.930 | 8.950 | 1,365,647 | -0.13(-1.43%) |
Jul 23, 2012 | 9.220 | 9.300 | 8.985 | 9.080 | 1,394,053 | -0.34(-3.61%) |
Jul 20, 2012 | 9.730 | 9.730 | 9.400 | 9.420 | 1,890,481 | -0.42(-4.27%) |
Jul 19, 2012 | 9.240 | 9.840 | 9.240 | 9.840 | 3,204,567 | +0.64(+6.96%) |
Jul 18, 2012 | 9.030 | 9.290 | 9.030 | 9.200 | 1,051,232 | +0.19(+2.11%) |
Jul 17, 2012 | 9.090 | 9.150 | 8.930 | 9.010 | 1,244,692 | -0.01(-0.11%) |
Jul 16, 2012 | 8.930 | 9.080 | 8.880 | 9.020 | 924,083 | +0.13(+1.46%) |
Jul 13, 2012 | 9.110 | 9.190 | 8.830 | 8.890 | 2,296,996 | -0.21(-2.31%) |
Jul 12, 2012 | 9.130 | 9.160 | 8.910 | 9.100 | 1,497,905 | -0.06(-0.66%) |
Jul 11, 2012 | 9.170 | 9.287 | 9.000 | 9.160 | 9,791,422 | +0.04(+0.44%) |
Jul 10, 2012 | 9.340 | 9.380 | 9.040 | 9.120 | 1,221,199 | -0.14(-1.51%) |
Jul 09, 2012 | 9.400 | 9.430 | 9.130 | 9.260 | 1,366,445 | -0.16(-1.70%) |
Jul 06, 2012 | 9.460 | 9.460 | 9.130 | 9.420 | 1,779,582 | -0.08(-0.84%) |
Jul 05, 2012 | 9.920 | 9.930 | 9.500 | 9.500 | 1,904,711 | -0.28(-2.86%) |
Jul 03, 2012 | 9.430 | 9.780 | 9.380 | 9.780 | 1,342,915 | +0.38(+4.04%) |