Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.29 | 11.39 | 11.21 | 11.32 | 3,443,284 | -0.09(-0.79%) |
Sep 27, 2012 | 11.39 | 11.47 | 11.29 | 11.41 | 1,837,060 | +0.12(+1.08%) |
Sep 26, 2012 | 11.37 | 11.40 | 11.27 | 11.29 | 2,168,932 | -0.09(-0.78%) |
Sep 25, 2012 | 11.57 | 11.63 | 11.36 | 11.38 | 2,874,437 | -0.15(-1.30%) |
Sep 24, 2012 | 11.47 | 11.60 | 11.46 | 11.53 | 1,068,931 | -0.03(-0.28%) |
Sep 21, 2012 | 11.69 | 11.70 | 11.55 | 11.56 | 1,642,055 | -0.04(-0.36%) |
Sep 20, 2012 | 11.47 | 11.60 | 11.44 | 11.60 | 1,411,321 | +0.04(+0.33%) |
Sep 19, 2012 | 11.58 | 11.65 | 11.53 | 11.57 | 1,471,616 | +0.02(+0.21%) |
Sep 18, 2012 | 11.47 | 11.57 | 11.46 | 11.54 | 1,868,540 | +0.01(+0.09%) |
Sep 17, 2012 | 11.54 | 11.59 | 11.48 | 11.53 | 1,143,119 | -0.06(-0.48%) |
Sep 14, 2012 | 11.55 | 11.69 | 11.51 | 11.59 | 4,198,652 | +0.09(+0.75%) |
Sep 13, 2012 | 11.14 | 11.55 | 11.14 | 11.50 | 2,916,646 | +0.35(+3.11%) |
Sep 12, 2012 | 11.19 | 11.21 | 11.12 | 11.15 | 1,139,685 | +0.04(+0.32%) |
Sep 11, 2012 | 11.04 | 11.18 | 11.04 | 11.12 | 2,199,448 | +0.10(+0.93%) |
Sep 10, 2012 | 11.07 | 11.13 | 11.01 | 11.02 | 1,317,135 | -0.08(-0.75%) |
Sep 07, 2012 | 11.09 | 11.12 | 11.04 | 11.10 | 3,388,259 | +0.02(+0.21%) |
Sep 06, 2012 | 10.81 | 11.08 | 10.81 | 11.08 | 3,075,375 | +0.40(+3.75%) |
Sep 05, 2012 | 10.68 | 10.75 | 10.63 | 10.67 | 1,518,024 | +0.03(+0.25%) |
Sep 04, 2012 | 10.74 | 10.75 | 10.56 | 10.65 | 2,885,680 | -0.10(-0.94%) |
Aug 31, 2012 | 10.72 | 10.85 | 10.63 | 10.75 | 4,973,910 | +0.14(+1.35%) |
Aug 30, 2012 | 10.68 | 10.68 | 10.56 | 10.61 | 2,218,254 | -0.17(-1.54%) |
Aug 29, 2012 | 10.76 | 10.83 | 10.73 | 10.77 | 1,547,354 | -0.02(-0.23%) |
Aug 27, 2012 | 10.85 | 10.88 | 10.78 | 10.80 | 2,257,403 | -0.05(-0.48%) |
Aug 24, 2012 | 10.66 | 10.88 | 10.63 | 10.85 | 3,660,241 | +0.16(+1.54%) |
Aug 23, 2012 | 10.83 | 10.83 | 10.65 | 10.69 | 2,399,868 | -0.18(-1.69%) |
Aug 22, 2012 | 10.88 | 10.92 | 10.78 | 10.87 | 1,861,378 | -0.04(-0.39%) |
Aug 21, 2012 | 11.05 | 11.12 | 10.88 | 10.91 | 1,900,522 | -0.10(-0.93%) |
Aug 20, 2012 | 10.99 | 11.03 | 10.95 | 11.02 | 962,449 | -0.01(-0.08%) |
Aug 17, 2012 | 11.03 | 11.04 | 10.98 | 11.02 | 1,560,732 | +0.02(+0.21%) |
Aug 16, 2012 | 10.87 | 11.02 | 10.82 | 11.00 | 2,235,698 | +0.15(+1.43%) |
Aug 15, 2012 | 10.82 | 10.90 | 10.81 | 10.85 | 988,879 | +0.01(+0.08%) |
Aug 14, 2012 | 10.91 | 10.92 | 10.79 | 10.84 | 2,170,477 | +0.00(+0.00%) |
Aug 13, 2012 | 10.86 | 10.88 | 10.74 | 10.84 | 1,239,761 | -0.06(-0.51%) |
Aug 10, 2012 | 10.76 | 10.89 | 10.70 | 10.89 | 2,643,256 | +0.07(+0.61%) |
Aug 09, 2012 | 10.82 | 10.88 | 10.76 | 10.83 | 1,239,676 | -0.00(-0.01%) |
Aug 08, 2012 | 10.72 | 10.87 | 10.72 | 10.83 | 1,456,283 | +0.03(+0.27%) |
Aug 07, 2012 | 10.79 | 10.88 | 10.79 | 10.80 | 2,853,471 | +0.08(+0.74%) |
Aug 06, 2012 | 10.73 | 10.84 | 10.72 | 10.72 | 2,154,388 | +0.02(+0.22%) |
Aug 03, 2012 | 10.58 | 10.75 | 10.58 | 10.70 | 3,380,042 | +0.35(+3.41%) |
Aug 02, 2012 | 10.35 | 10.46 | 10.18 | 10.34 | 4,007,420 | -0.13(-1.27%) |
Aug 01, 2012 | 10.65 | 10.66 | 10.45 | 10.48 | 4,023,111 | -0.06(-0.61%) |
Jul 31, 2012 | 10.62 | 10.66 | 10.54 | 10.54 | 4,755,641 | -0.11(-1.01%) |
Jul 30, 2012 | 10.63 | 10.74 | 10.60 | 10.65 | 3,535,279 | -0.01(-0.06%) |
Jul 27, 2012 | 10.42 | 10.72 | 10.42 | 10.65 | 6,905,560 | +0.31(+2.97%) |
Jul 26, 2012 | 10.29 | 10.42 | 10.26 | 10.35 | 3,759,359 | +0.32(+3.17%) |
Jul 25, 2012 | 10.05 | 10.11 | 9.944 | 10.03 | 3,126,397 | +0.11(+1.08%) |
Jul 24, 2012 | 10.08 | 10.10 | 9.779 | 9.923 | 5,497,079 | -0.17(-1.70%) |
Jul 23, 2012 | 9.935 | 10.13 | 9.872 | 10.09 | 3,056,165 | -0.17(-1.67%) |
Jul 20, 2012 | 10.31 | 10.37 | 10.24 | 10.27 | 3,029,514 | -0.19(-1.78%) |
Jul 19, 2012 | 10.44 | 10.51 | 10.36 | 10.45 | 2,404,104 | +0.06(+0.55%) |
Jul 18, 2012 | 10.16 | 10.42 | 10.15 | 10.39 | 2,235,431 | +0.19(+1.83%) |
Jul 17, 2012 | 10.17 | 10.26 | 9.966 | 10.21 | 3,390,618 | +0.11(+1.11%) |
Jul 16, 2012 | 10.11 | 10.16 | 10.03 | 10.09 | 1,686,007 | -0.08(-0.77%) |
Jul 13, 2012 | 9.909 | 10.19 | 9.900 | 10.17 | 2,169,454 | +0.32(+3.22%) |
Jul 12, 2012 | 9.797 | 9.946 | 9.730 | 9.855 | 2,822,603 | -0.05(-0.51%) |
Jul 11, 2012 | 9.998 | 9.998 | 9.796 | 9.906 | 3,911,142 | -0.07(-0.74%) |
Jul 10, 2012 | 10.23 | 10.26 | 9.911 | 9.980 | 4,367,104 | -0.14(-1.33%) |
Jul 09, 2012 | 10.15 | 10.16 | 10.04 | 10.11 | 2,073,723 | -0.06(-0.54%) |
Jul 06, 2012 | 10.21 | 10.21 | 10.06 | 10.17 | 3,337,139 | -0.20(-1.91%) |
Jul 05, 2012 | 10.35 | 10.47 | 10.29 | 10.37 | 1,999,165 | -0.07(-0.65%) |
Jul 03, 2012 | 10.30 | 10.44 | 10.29 | 10.44 | 2,153,815 | +0.13(+1.25%) |