Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.05 | 11.15 | 10.96 | 11.06 | 670,888 | -0.09(-0.80%) |
Sep 27, 2012 | 10.98 | 11.19 | 10.93 | 11.15 | 730,951 | +0.24(+2.19%) |
Sep 26, 2012 | 11.09 | 11.11 | 10.81 | 10.91 | 1,327,149 | -0.15(-1.34%) |
Sep 25, 2012 | 11.51 | 11.52 | 11.05 | 11.06 | 1,258,061 | -0.35(-3.09%) |
Sep 24, 2012 | 11.35 | 11.48 | 11.34 | 11.41 | 796,851 | -0.06(-0.48%) |
Sep 21, 2012 | 11.62 | 11.65 | 11.46 | 11.47 | 995,462 | +0.02(+0.14%) |
Sep 20, 2012 | 11.48 | 11.49 | 11.35 | 11.45 | 914,696 | -0.16(-1.38%) |
Sep 19, 2012 | 11.59 | 11.66 | 11.52 | 11.61 | 1,148,888 | +0.06(+0.52%) |
Sep 18, 2012 | 11.64 | 11.66 | 11.51 | 11.55 | 708,054 | -0.15(-1.32%) |
Sep 17, 2012 | 11.88 | 11.88 | 11.67 | 11.71 | 1,517,075 | -0.23(-1.91%) |
Sep 14, 2012 | 11.77 | 12.02 | 11.75 | 11.94 | 1,627,775 | +0.25(+2.15%) |
Sep 13, 2012 | 11.45 | 11.76 | 11.36 | 11.68 | 1,617,870 | +0.21(+1.87%) |
Sep 12, 2012 | 11.43 | 11.47 | 11.34 | 11.47 | 1,214,360 | +0.11(+0.99%) |
Sep 11, 2012 | 11.34 | 11.43 | 11.31 | 11.36 | 1,356,209 | +0.02(+0.21%) |
Sep 10, 2012 | 11.40 | 11.46 | 11.32 | 11.33 | 1,668,275 | -0.10(-0.88%) |
Sep 07, 2012 | 11.35 | 11.49 | 11.32 | 11.43 | 1,259,897 | +0.12(+1.02%) |
Sep 06, 2012 | 11.03 | 11.36 | 11.03 | 11.32 | 2,226,054 | +0.42(+3.85%) |
Sep 05, 2012 | 10.95 | 10.96 | 10.83 | 10.90 | 1,446,169 | -0.04(-0.36%) |
Sep 04, 2012 | 10.72 | 10.98 | 10.54 | 10.94 | 50,681,656 | +0.24(+2.21%) |
Aug 31, 2012 | 10.75 | 10.77 | 10.49 | 10.70 | 712,425 | +0.11(+1.08%) |
Aug 30, 2012 | 10.63 | 10.65 | 10.49 | 10.59 | 559,489 | -0.15(-1.44%) |
Aug 29, 2012 | 10.71 | 10.79 | 10.66 | 10.74 | 316,606 | +0.11(+1.00%) |
Aug 27, 2012 | 10.74 | 10.74 | 10.59 | 10.63 | 641,262 | -0.01(-0.11%) |
Aug 24, 2012 | 10.56 | 10.71 | 10.50 | 10.64 | 268,447 | +0.06(+0.53%) |
Aug 23, 2012 | 10.70 | 10.71 | 10.53 | 10.59 | 549,666 | -0.14(-1.33%) |
Aug 22, 2012 | 10.74 | 10.79 | 10.63 | 10.73 | 338,484 | -0.04(-0.38%) |
Aug 21, 2012 | 10.82 | 10.95 | 10.72 | 10.77 | 357,967 | +0.04(+0.40%) |
Aug 20, 2012 | 10.78 | 10.79 | 10.66 | 10.73 | 236,726 | -0.08(-0.75%) |
Aug 17, 2012 | 10.74 | 10.83 | 10.70 | 10.81 | 290,092 | +0.10(+0.92%) |
Aug 16, 2012 | 10.53 | 10.74 | 10.49 | 10.71 | 442,066 | +0.19(+1.84%) |
Aug 15, 2012 | 10.37 | 10.52 | 10.36 | 10.52 | 264,982 | +0.11(+1.07%) |
Aug 14, 2012 | 10.52 | 10.53 | 10.33 | 10.41 | 486,571 | -0.01(-0.12%) |
Aug 13, 2012 | 10.45 | 10.47 | 10.25 | 10.42 | 296,293 | -0.03(-0.32%) |
Aug 10, 2012 | 10.36 | 10.47 | 10.31 | 10.45 | 277,157 | +0.01(+0.09%) |
Aug 09, 2012 | 10.39 | 10.51 | 10.38 | 10.44 | 237,154 | +0.03(+0.31%) |
Aug 08, 2012 | 10.30 | 10.44 | 10.30 | 10.41 | 242,248 | +0.03(+0.29%) |
Aug 07, 2012 | 10.32 | 10.49 | 10.30 | 10.38 | 438,576 | +0.20(+1.94%) |
Aug 06, 2012 | 10.12 | 10.26 | 10.12 | 10.18 | 231,004 | +0.10(+1.01%) |
Aug 03, 2012 | 10.02 | 10.16 | 9.994 | 10.08 | 843,300 | +0.37(+3.83%) |
Aug 02, 2012 | 9.624 | 9.811 | 9.562 | 9.711 | 502,004 | -0.10(-1.07%) |
Aug 01, 2012 | 10.08 | 10.13 | 9.812 | 9.816 | 314,920 | -0.17(-1.75%) |
Jul 31, 2012 | 10.10 | 10.17 | 9.991 | 9.991 | 243,084 | -0.14(-1.33%) |
Jul 30, 2012 | 10.20 | 10.27 | 10.07 | 10.13 | 528,171 | -0.06(-0.63%) |
Jul 27, 2012 | 9.897 | 10.26 | 9.847 | 10.19 | 397,693 | +0.40(+4.11%) |
Jul 26, 2012 | 9.802 | 9.859 | 9.628 | 9.787 | 454,423 | +0.30(+3.13%) |
Jul 25, 2012 | 9.535 | 9.609 | 9.409 | 9.490 | 185,102 | +0.02(+0.20%) |
Jul 24, 2012 | 9.779 | 9.779 | 9.348 | 9.471 | 709,029 | -0.27(-2.81%) |
Jul 23, 2012 | 9.659 | 9.787 | 9.527 | 9.744 | 567,602 | -0.26(-2.58%) |
Jul 20, 2012 | 10.04 | 10.13 | 9.986 | 10.00 | 472,604 | -0.21(-2.06%) |
Jul 19, 2012 | 10.26 | 10.30 | 10.15 | 10.21 | 340,717 | +0.02(+0.19%) |
Jul 18, 2012 | 9.999 | 10.26 | 9.989 | 10.19 | 251,247 | +0.14(+1.36%) |
Jul 17, 2012 | 10.05 | 10.08 | 9.763 | 10.06 | 510,387 | +0.11(+1.14%) |
Jul 16, 2012 | 10.00 | 10.02 | 9.830 | 9.943 | 162,714 | -0.10(-1.00%) |
Jul 13, 2012 | 9.827 | 10.08 | 9.827 | 10.04 | 999,625 | +0.28(+2.83%) |
Jul 12, 2012 | 9.698 | 9.837 | 9.530 | 9.767 | 277,767 | -0.06(-0.57%) |
Jul 11, 2012 | 9.900 | 9.937 | 9.717 | 9.822 | 264,975 | -0.05(-0.55%) |
Jul 10, 2012 | 10.23 | 10.26 | 9.800 | 9.876 | 450,304 | -0.23(-2.27%) |
Jul 09, 2012 | 10.16 | 10.16 | 9.999 | 10.11 | 232,035 | -0.07(-0.72%) |
Jul 06, 2012 | 10.23 | 10.24 | 10.07 | 10.18 | 542,988 | -0.24(-2.33%) |
Jul 05, 2012 | 10.42 | 10.47 | 10.27 | 10.42 | 355,118 | +0.00(+0.02%) |
Jul 03, 2012 | 10.20 | 10.43 | 10.19 | 10.42 | 486,244 | +0.24(+2.36%) |