Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.86 | 11.87 | 11.65 | 11.70 | 2,263,010 | -0.42(-3.47%) |
Sep 27, 2012 | 11.96 | 12.21 | 11.87 | 12.12 | 2,548,976 | +0.27(+2.28%) |
Sep 26, 2012 | 11.94 | 11.94 | 11.69 | 11.85 | 2,070,622 | -0.20(-1.66%) |
Sep 25, 2012 | 12.32 | 12.39 | 12.05 | 12.05 | 1,771,400 | -0.31(-2.51%) |
Sep 24, 2012 | 12.42 | 12.42 | 12.34 | 12.36 | 1,558,501 | -0.34(-2.68%) |
Sep 21, 2012 | 12.84 | 12.86 | 12.68 | 12.70 | 1,523,742 | -0.17(-1.32%) |
Sep 20, 2012 | 12.94 | 12.99 | 12.81 | 12.87 | 1,642,435 | -0.42(-3.16%) |
Sep 19, 2012 | 13.32 | 13.36 | 13.26 | 13.29 | 2,403,008 | +0.08(+0.61%) |
Sep 18, 2012 | 13.16 | 13.37 | 13.07 | 13.21 | 3,038,844 | +0.10(+0.76%) |
Sep 17, 2012 | 13.14 | 13.54 | 12.92 | 13.11 | 6,420,089 | +0.06(+0.46%) |
Sep 14, 2012 | 12.73 | 13.60 | 12.65 | 13.05 | 5,471,983 | +0.55(+4.40%) |
Sep 13, 2012 | 12.20 | 12.52 | 12.15 | 12.50 | 3,293,201 | +0.46(+3.82%) |
Sep 12, 2012 | 11.99 | 12.10 | 11.96 | 12.04 | 2,492,208 | +0.11(+0.92%) |
Sep 11, 2012 | 11.77 | 11.96 | 11.76 | 11.93 | 1,820,613 | +0.18(+1.53%) |
Sep 10, 2012 | 11.79 | 11.85 | 11.74 | 11.75 | 2,198,550 | +0.11(+0.95%) |
Sep 07, 2012 | 11.47 | 11.68 | 11.45 | 11.64 | 1,730,888 | +0.42(+3.74%) |
Sep 06, 2012 | 11.06 | 11.28 | 11.06 | 11.22 | 1,607,897 | +0.15(+1.36%) |
Sep 05, 2012 | 11.10 | 11.11 | 11.02 | 11.07 | 1,138,884 | -0.23(-2.04%) |
Sep 04, 2012 | 11.33 | 11.36 | 11.22 | 11.30 | 1,003,333 | -0.01(-0.09%) |
Aug 31, 2012 | 11.34 | 11.41 | 11.25 | 11.31 | 1,567,241 | -0.12(-1.05%) |
Aug 30, 2012 | 11.53 | 11.55 | 11.41 | 11.43 | 671,625 | -0.30(-2.56%) |
Aug 29, 2012 | 11.77 | 11.80 | 11.69 | 11.73 | 1,301,946 | +0.09(+0.77%) |
Aug 27, 2012 | 11.72 | 11.73 | 11.63 | 11.64 | 1,011,833 | -0.07(-0.60%) |
Aug 24, 2012 | 11.56 | 11.79 | 11.53 | 11.71 | 1,617,887 | +0.10(+0.86%) |
Aug 23, 2012 | 11.78 | 11.79 | 11.59 | 11.61 | 1,194,856 | -0.18(-1.53%) |
Aug 22, 2012 | 11.77 | 11.84 | 11.68 | 11.79 | 1,347,158 | -0.16(-1.34%) |
Aug 21, 2012 | 12.01 | 12.10 | 11.88 | 11.95 | 1,420,851 | -0.05(-0.42%) |
Aug 20, 2012 | 11.94 | 12.03 | 11.89 | 12.00 | 1,552,498 | +0.05(+0.42%) |
Aug 17, 2012 | 11.94 | 12.02 | 11.90 | 11.95 | 1,420,830 | +0.11(+0.93%) |
Aug 16, 2012 | 11.66 | 11.86 | 11.65 | 11.84 | 2,262,678 | +0.45(+3.95%) |
Aug 15, 2012 | 11.32 | 11.40 | 11.26 | 11.39 | 1,847,228 | -0.32(-2.73%) |
Aug 14, 2012 | 11.79 | 11.81 | 11.66 | 11.71 | 2,225,113 | -0.50(-4.10%) |
Aug 13, 2012 | 12.12 | 12.29 | 12.12 | 12.21 | 1,086,418 | -0.13(-1.05%) |
Aug 10, 2012 | 12.02 | 12.40 | 11.98 | 12.34 | 1,989,305 | +0.36(+3.01%) |
Aug 09, 2012 | 11.73 | 12.01 | 11.72 | 11.98 | 2,075,340 | +0.27(+2.31%) |
Aug 08, 2012 | 11.58 | 11.74 | 11.58 | 11.71 | 1,706,109 | +0.04(+0.34%) |
Aug 07, 2012 | 11.64 | 11.74 | 11.61 | 11.67 | 1,366,729 | +0.16(+1.39%) |
Aug 06, 2012 | 11.46 | 11.64 | 11.46 | 11.51 | 1,777,628 | -0.13(-1.12%) |
Aug 03, 2012 | 11.59 | 11.75 | 11.55 | 11.64 | 1,577,151 | +0.40(+3.56%) |
Aug 02, 2012 | 11.91 | 11.94 | 10.91 | 11.24 | 5,208,579 | -0.90(-7.41%) |
Aug 01, 2012 | 12.11 | 12.36 | 12.05 | 12.14 | 3,218,925 | -0.01(-0.08%) |
Jul 31, 2012 | 12.26 | 12.29 | 12.13 | 12.15 | 1,451,274 | +0.13(+1.08%) |
Jul 30, 2012 | 12.00 | 12.09 | 11.97 | 12.02 | 1,226,969 | -0.33(-2.67%) |
Jul 27, 2012 | 12.10 | 12.44 | 12.10 | 12.35 | 1,900,804 | +0.45(+3.78%) |
Jul 26, 2012 | 11.69 | 11.94 | 11.69 | 11.90 | 2,007,922 | +0.64(+5.68%) |
Jul 25, 2012 | 11.26 | 11.36 | 11.21 | 11.26 | 1,809,554 | -0.39(-3.35%) |
Jul 24, 2012 | 11.70 | 11.74 | 11.54 | 11.65 | 1,640,335 | -0.05(-0.43%) |
Jul 23, 2012 | 11.73 | 11.77 | 11.59 | 11.70 | 1,873,099 | -0.38(-3.15%) |
Jul 20, 2012 | 12.17 | 12.18 | 12.07 | 12.08 | 1,168,051 | -0.49(-3.90%) |
Jul 19, 2012 | 12.46 | 12.57 | 12.43 | 12.57 | 775,029 | +0.23(+1.86%) |
Jul 18, 2012 | 12.27 | 12.40 | 12.22 | 12.34 | 793,523 | +0.04(+0.33%) |
Jul 17, 2012 | 12.27 | 12.34 | 12.04 | 12.30 | 2,518,591 | -0.30(-2.38%) |
Jul 16, 2012 | 12.61 | 12.74 | 12.52 | 12.60 | 1,094,354 | -0.06(-0.47%) |
Jul 13, 2012 | 12.54 | 12.72 | 12.53 | 12.66 | 767,885 | +0.16(+1.28%) |
Jul 12, 2012 | 12.60 | 12.60 | 12.39 | 12.50 | 2,737,093 | -0.37(-2.87%) |
Jul 11, 2012 | 12.97 | 12.98 | 12.76 | 12.87 | 1,201,093 | -0.23(-1.76%) |
Jul 10, 2012 | 13.17 | 13.25 | 13.01 | 13.10 | 1,659,267 | -0.35(-2.60%) |
Jul 09, 2012 | 13.55 | 13.58 | 13.36 | 13.45 | 783,968 | -0.19(-1.39%) |
Jul 06, 2012 | 13.66 | 13.68 | 13.54 | 13.64 | 1,010,282 | -0.14(-1.02%) |
Jul 05, 2012 | 13.79 | 13.83 | 13.59 | 13.78 | 1,360,163 | -0.49(-3.43%) |
Jul 03, 2012 | 14.18 | 14.31 | 14.11 | 14.27 | 647,011 | +0.07(+0.49%) |