Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.34 | 11.51 | 11.33 | 11.50 | 25,159,158 | +0.16(+1.41%) |
Sep 27, 2012 | 11.02 | 11.36 | 11.02 | 11.34 | 30,291,138 | +0.44(+4.07%) |
Sep 26, 2012 | 10.76 | 10.91 | 10.76 | 10.90 | 20,189,730 | +0.14(+1.28%) |
Sep 25, 2012 | 10.81 | 10.87 | 10.73 | 10.76 | 17,950,594 | -0.02(-0.20%) |
Sep 24, 2012 | 10.75 | 10.81 | 10.72 | 10.78 | 12,217,268 | +0.02(+0.20%) |
Sep 21, 2012 | 10.91 | 10.94 | 10.76 | 10.76 | 12,909,434 | +0.00(+0.00%) |
Sep 20, 2012 | 10.81 | 10.87 | 10.71 | 10.76 | 12,140,399 | -0.17(-1.60%) |
Sep 19, 2012 | 10.99 | 11.03 | 10.89 | 10.94 | 12,285,813 | -0.04(-0.33%) |
Sep 18, 2012 | 11.01 | 11.02 | 10.86 | 10.97 | 13,648,991 | +0.07(+0.67%) |
Sep 17, 2012 | 11.09 | 11.10 | 10.90 | 10.90 | 10,842,613 | -0.27(-2.41%) |
Sep 14, 2012 | 11.08 | 11.37 | 11.03 | 11.17 | 13,748,844 | +0.24(+2.20%) |
Sep 13, 2012 | 10.87 | 10.95 | 10.70 | 10.93 | 15,429,166 | +0.04(+0.40%) |
Sep 12, 2012 | 10.90 | 10.93 | 10.83 | 10.89 | 12,417,822 | +0.04(+0.33%) |
Sep 11, 2012 | 10.69 | 10.91 | 10.70 | 10.85 | 13,333,201 | +0.16(+1.50%) |
Sep 10, 2012 | 10.59 | 10.76 | 10.57 | 10.69 | 16,210,704 | +0.14(+1.31%) |
Sep 07, 2012 | 10.51 | 10.65 | 10.49 | 10.55 | 10,920,142 | +0.07(+0.69%) |
Sep 06, 2012 | 10.40 | 10.54 | 10.32 | 10.48 | 17,213,188 | +0.17(+1.62%) |
Sep 05, 2012 | 10.38 | 10.43 | 10.29 | 10.31 | 12,924,870 | -0.15(-1.39%) |
Sep 04, 2012 | 10.65 | 10.69 | 10.41 | 10.46 | 14,600,224 | -0.23(-2.18%) |
Aug 31, 2012 | 10.48 | 10.70 | 10.43 | 10.69 | 15,213,595 | +0.33(+3.16%) |
Aug 30, 2012 | 10.39 | 10.43 | 10.33 | 10.36 | 10,584,194 | -0.07(-0.70%) |
Aug 29, 2012 | 10.39 | 10.48 | 10.35 | 10.43 | 8,050,756 | -0.02(-0.21%) |
Aug 27, 2012 | 10.51 | 10.53 | 10.39 | 10.46 | 9,468,444 | +0.01(+0.07%) |
Aug 24, 2012 | 10.43 | 10.50 | 10.30 | 10.45 | 10,599,162 | +0.03(+0.28%) |
Aug 23, 2012 | 10.51 | 10.54 | 10.36 | 10.42 | 10,984,822 | -0.05(-0.49%) |
Aug 22, 2012 | 10.54 | 10.59 | 10.43 | 10.47 | 10,364,539 | -0.18(-1.71%) |
Aug 21, 2012 | 10.60 | 10.74 | 10.58 | 10.65 | 19,687,652 | +0.11(+1.03%) |
Aug 20, 2012 | 10.46 | 10.56 | 10.41 | 10.54 | 12,906,832 | +0.07(+0.70%) |
Aug 17, 2012 | 10.45 | 10.49 | 10.41 | 10.47 | 11,929,171 | -0.04(-0.35%) |
Aug 16, 2012 | 10.56 | 10.57 | 10.47 | 10.51 | 12,959,177 | +0.02(+0.21%) |
Aug 15, 2012 | 10.38 | 10.57 | 10.38 | 10.49 | 8,892,466 | +0.01(+0.14%) |
Aug 14, 2012 | 10.51 | 10.57 | 10.45 | 10.47 | 9,759,252 | +0.07(+0.63%) |
Aug 13, 2012 | 10.47 | 10.54 | 10.35 | 10.41 | 11,617,048 | -0.13(-1.24%) |
Aug 10, 2012 | 10.37 | 10.54 | 10.37 | 10.54 | 17,226,956 | +0.12(+1.12%) |
Aug 09, 2012 | 10.30 | 10.52 | 10.30 | 10.42 | 12,307,179 | +0.17(+1.70%) |
Aug 08, 2012 | 10.25 | 10.29 | 10.21 | 10.25 | 13,846,552 | -0.06(-0.56%) |
Aug 07, 2012 | 10.33 | 10.43 | 10.29 | 10.30 | 15,513,732 | -0.05(-0.49%) |
Aug 06, 2012 | 10.30 | 10.44 | 10.27 | 10.35 | 18,207,738 | +0.04(+0.42%) |
Aug 03, 2012 | 10.26 | 10.33 | 10.17 | 10.31 | 13,979,902 | +0.23(+2.23%) |
Aug 02, 2012 | 9.998 | 10.17 | 9.889 | 10.09 | 29,630,956 | -0.01(-0.07%) |
Aug 01, 2012 | 10.09 | 10.14 | 9.795 | 10.09 | 34,313,544 | -0.07(-0.64%) |
Jul 31, 2012 | 9.904 | 10.20 | 9.904 | 10.16 | 25,238,412 | +0.35(+3.56%) |
Jul 30, 2012 | 9.838 | 9.933 | 9.693 | 9.809 | 13,087,325 | -0.14(-1.39%) |
Jul 27, 2012 | 9.809 | 10.01 | 9.795 | 9.947 | 18,995,872 | +0.23(+2.40%) |
Jul 26, 2012 | 9.540 | 9.765 | 9.540 | 9.715 | 27,021,414 | +0.25(+2.69%) |
Jul 25, 2012 | 9.358 | 9.562 | 9.344 | 9.460 | 27,389,136 | +0.07(+0.77%) |
Jul 24, 2012 | 9.206 | 9.395 | 9.169 | 9.387 | 25,116,636 | +0.09(+1.02%) |
Jul 23, 2012 | 8.973 | 9.307 | 8.827 | 9.293 | 33,922,128 | +0.09(+1.03%) |
Jul 20, 2012 | 9.395 | 9.395 | 9.184 | 9.198 | 33,510,506 | -0.15(-1.63%) |
Jul 19, 2012 | 9.744 | 9.758 | 9.351 | 9.351 | 28,215,186 | -0.20(-2.13%) |
Jul 18, 2012 | 9.155 | 9.584 | 9.155 | 9.555 | 27,404,220 | +0.33(+3.55%) |
Jul 17, 2012 | 9.227 | 9.264 | 9.104 | 9.227 | 15,327,095 | +0.01(+0.16%) |
Jul 16, 2012 | 9.300 | 9.333 | 9.180 | 9.213 | 19,038,532 | -0.16(-1.71%) |
Jul 13, 2012 | 9.322 | 9.438 | 9.278 | 9.373 | 11,731,650 | +0.07(+0.70%) |
Jul 12, 2012 | 9.358 | 9.424 | 9.264 | 9.307 | 17,755,736 | -0.25(-2.66%) |
Jul 11, 2012 | 9.635 | 9.649 | 9.504 | 9.562 | 25,521,940 | -0.09(-0.98%) |
Jul 10, 2012 | 9.715 | 9.827 | 9.627 | 9.656 | 22,993,254 | -0.16(-1.63%) |
Jul 09, 2012 | 9.758 | 9.845 | 9.725 | 9.816 | 15,062,762 | +0.00(+0.00%) |
Jul 06, 2012 | 9.853 | 9.882 | 9.729 | 9.816 | 19,837,128 | -0.11(-1.10%) |
Jul 05, 2012 | 9.962 | 10.08 | 9.853 | 9.925 | 17,583,954 | -0.21(-2.10%) |
Jul 03, 2012 | 10.07 | 10.14 | 10.03 | 10.14 | 8,179,254 | +0.12(+1.19%) |