Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.67 | 12.75 | 12.51 | 12.59 | 23,609,250 | -0.08(-0.59%) |
Sep 27, 2012 | 12.61 | 12.76 | 12.44 | 12.66 | 25,598,064 | +0.31(+2.50%) |
Sep 26, 2012 | 12.52 | 12.56 | 12.26 | 12.36 | 30,760,452 | -0.13(-1.02%) |
Sep 25, 2012 | 12.92 | 12.96 | 12.46 | 12.48 | 27,252,204 | -0.33(-2.58%) |
Sep 24, 2012 | 12.67 | 13.03 | 12.61 | 12.81 | 26,097,920 | -0.03(-0.23%) |
Sep 21, 2012 | 13.16 | 13.16 | 12.77 | 12.84 | 46,634,548 | -0.10(-0.76%) |
Sep 20, 2012 | 12.75 | 12.96 | 12.66 | 12.94 | 33,267,526 | -0.27(-2.05%) |
Sep 19, 2012 | 13.36 | 13.41 | 13.17 | 13.21 | 27,494,994 | -0.05(-0.34%) |
Sep 18, 2012 | 13.33 | 13.39 | 13.20 | 13.26 | 27,592,786 | -0.13(-0.96%) |
Sep 17, 2012 | 13.53 | 13.60 | 13.31 | 13.39 | 30,865,560 | -0.33(-2.41%) |
Sep 14, 2012 | 13.66 | 13.91 | 13.61 | 13.72 | 47,892,580 | +0.26(+1.90%) |
Sep 13, 2012 | 13.02 | 13.58 | 12.84 | 13.46 | 52,878,340 | +0.36(+2.76%) |
Sep 12, 2012 | 13.09 | 13.14 | 12.87 | 13.10 | 32,584,572 | +0.13(+0.99%) |
Sep 11, 2012 | 12.72 | 12.99 | 12.55 | 12.97 | 32,701,416 | +0.48(+3.85%) |
Sep 10, 2012 | 12.73 | 12.82 | 12.48 | 12.49 | 34,552,820 | -0.35(-2.75%) |
Sep 07, 2012 | 12.42 | 12.87 | 12.33 | 12.84 | 50,466,880 | +0.62(+5.11%) |
Sep 06, 2012 | 11.91 | 12.30 | 11.88 | 12.22 | 44,651,728 | +0.43(+3.63%) |
Sep 05, 2012 | 11.67 | 11.89 | 11.58 | 11.79 | 41,683,040 | +0.13(+1.10%) |
Sep 04, 2012 | 11.50 | 11.77 | 11.38 | 11.66 | 42,313,176 | +0.38(+3.40%) |
Aug 31, 2012 | 11.31 | 11.47 | 11.14 | 11.28 | 34,260,376 | +0.08(+0.67%) |
Aug 30, 2012 | 11.04 | 11.23 | 10.99 | 11.20 | 26,758,856 | +0.07(+0.61%) |
Aug 29, 2012 | 11.02 | 11.25 | 10.96 | 11.14 | 38,483,260 | +0.21(+1.93%) |
Aug 27, 2012 | 10.99 | 11.05 | 10.88 | 10.93 | 12,111,315 | -0.02(-0.21%) |
Aug 24, 2012 | 10.78 | 11.03 | 10.66 | 10.95 | 20,870,118 | +0.05(+0.41%) |
Aug 23, 2012 | 11.17 | 11.20 | 10.87 | 10.90 | 23,920,312 | -0.27(-2.42%) |
Aug 22, 2012 | 11.06 | 11.39 | 11.02 | 11.17 | 23,061,282 | -0.02(-0.20%) |
Aug 21, 2012 | 11.25 | 11.54 | 11.10 | 11.20 | 30,811,486 | +0.05(+0.40%) |
Aug 20, 2012 | 10.96 | 11.19 | 10.91 | 11.15 | 15,296,366 | +0.18(+1.65%) |
Aug 17, 2012 | 10.99 | 11.02 | 10.91 | 10.97 | 18,404,808 | +0.00(+0.00%) |
Aug 16, 2012 | 11.01 | 11.12 | 10.90 | 10.97 | 17,573,394 | +0.01(+0.07%) |
Aug 15, 2012 | 10.78 | 11.01 | 10.75 | 10.96 | 16,544,207 | +0.14(+1.32%) |
Aug 14, 2012 | 11.02 | 11.12 | 10.80 | 10.82 | 19,400,984 | -0.12(-1.10%) |
Aug 13, 2012 | 10.89 | 11.01 | 10.87 | 10.94 | 14,345,756 | -0.05(-0.41%) |
Aug 10, 2012 | 10.99 | 11.04 | 10.85 | 10.99 | 14,050,186 | -0.08(-0.68%) |
Aug 09, 2012 | 10.87 | 11.08 | 10.80 | 11.06 | 18,564,320 | +0.11(+0.96%) |
Aug 08, 2012 | 10.81 | 11.04 | 10.72 | 10.96 | 18,293,194 | +0.05(+0.48%) |
Aug 07, 2012 | 10.68 | 10.99 | 10.65 | 10.90 | 30,452,846 | +0.27(+2.55%) |
Aug 06, 2012 | 10.45 | 10.69 | 10.37 | 10.63 | 22,942,892 | +0.27(+2.61%) |
Aug 03, 2012 | 10.07 | 10.44 | 10.01 | 10.36 | 27,901,190 | +0.56(+5.76%) |
Aug 02, 2012 | 9.874 | 10.05 | 9.761 | 9.798 | 34,372,576 | -0.36(-3.55%) |
Aug 01, 2012 | 10.32 | 10.34 | 10.10 | 10.16 | 23,723,178 | -0.11(-1.10%) |
Jul 31, 2012 | 10.09 | 10.33 | 10.00 | 10.27 | 22,069,712 | +0.11(+1.11%) |
Jul 30, 2012 | 10.03 | 10.23 | 10.00 | 10.16 | 23,105,312 | +0.02(+0.15%) |
Jul 27, 2012 | 9.843 | 10.26 | 9.738 | 10.14 | 43,677,920 | +0.41(+4.17%) |
Jul 26, 2012 | 9.948 | 9.978 | 9.633 | 9.738 | 44,749,204 | +0.03(+0.31%) |
Jul 25, 2012 | 9.536 | 9.791 | 9.491 | 9.708 | 33,441,756 | +0.25(+2.69%) |
Jul 24, 2012 | 9.783 | 9.798 | 9.296 | 9.454 | 30,212,320 | -0.01(-0.16%) |
Jul 23, 2012 | 9.319 | 9.513 | 9.206 | 9.468 | 31,213,580 | -0.10(-1.10%) |
Jul 20, 2012 | 9.821 | 9.918 | 9.566 | 9.573 | 44,677,160 | -0.35(-3.55%) |
Jul 19, 2012 | 10.11 | 10.29 | 9.738 | 9.925 | 81,727,960 | -0.55(-5.29%) |
Jul 18, 2012 | 10.67 | 10.68 | 10.40 | 10.48 | 28,046,390 | -0.26(-2.44%) |
Jul 17, 2012 | 10.77 | 10.82 | 10.42 | 10.74 | 26,322,884 | +0.07(+0.63%) |
Jul 16, 2012 | 10.60 | 10.71 | 10.40 | 10.67 | 23,022,568 | +0.15(+1.42%) |
Jul 13, 2012 | 10.24 | 10.56 | 10.18 | 10.52 | 30,792,554 | +0.37(+3.69%) |
Jul 12, 2012 | 10.20 | 10.28 | 10.11 | 10.15 | 26,051,520 | -0.19(-1.88%) |
Jul 11, 2012 | 10.30 | 10.58 | 10.28 | 10.34 | 31,974,940 | +0.07(+0.73%) |
Jul 10, 2012 | 10.55 | 10.60 | 10.17 | 10.27 | 23,865,082 | -0.16(-1.58%) |
Jul 09, 2012 | 10.58 | 10.62 | 10.34 | 10.43 | 23,612,468 | -0.16(-1.49%) |
Jul 06, 2012 | 10.67 | 10.82 | 10.57 | 10.59 | 32,793,710 | -0.28(-2.55%) |
Jul 05, 2012 | 11.20 | 11.30 | 10.86 | 10.87 | 30,089,654 | -0.45(-3.97%) |
Jul 03, 2012 | 11.09 | 11.39 | 11.06 | 11.32 | 22,111,154 | +0.13(+1.14%) |