Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.26 | 11.35 | 11.06 | 11.13 | 6,489,511 | -0.19(-1.70%) |
Sep 27, 2012 | 11.14 | 11.40 | 10.95 | 11.32 | 8,352,131 | +0.24(+2.20%) |
Sep 26, 2012 | 11.50 | 11.55 | 11.02 | 11.08 | 10,805,785 | -0.41(-3.60%) |
Sep 25, 2012 | 11.86 | 11.90 | 11.47 | 11.49 | 7,279,774 | -0.30(-2.51%) |
Sep 24, 2012 | 12.10 | 12.10 | 11.69 | 11.79 | 11,631,621 | -0.23(-1.91%) |
Sep 21, 2012 | 12.08 | 12.19 | 11.81 | 12.01 | 13,762,285 | +0.13(+1.06%) |
Sep 20, 2012 | 11.66 | 11.98 | 11.59 | 11.89 | 8,733,783 | +0.13(+1.13%) |
Sep 19, 2012 | 11.56 | 11.88 | 11.55 | 11.76 | 13,031,571 | +0.20(+1.73%) |
Sep 18, 2012 | 11.45 | 11.66 | 11.42 | 11.56 | 6,695,654 | +0.08(+0.71%) |
Sep 17, 2012 | 11.68 | 11.68 | 11.36 | 11.48 | 6,021,647 | -0.21(-1.77%) |
Sep 14, 2012 | 11.37 | 11.98 | 11.36 | 11.68 | 10,283,877 | +0.35(+3.07%) |
Sep 13, 2012 | 10.88 | 11.53 | 10.68 | 11.33 | 10,050,253 | +0.43(+3.93%) |
Sep 12, 2012 | 10.66 | 10.95 | 10.64 | 10.91 | 6,514,688 | +0.25(+2.36%) |
Sep 11, 2012 | 10.52 | 10.69 | 10.49 | 10.65 | 6,827,554 | +0.17(+1.62%) |
Sep 10, 2012 | 10.44 | 10.64 | 10.40 | 10.48 | 6,899,423 | +0.02(+0.21%) |
Sep 07, 2012 | 10.23 | 10.49 | 10.17 | 10.46 | 4,979,009 | +0.26(+2.54%) |
Sep 06, 2012 | 10.03 | 10.24 | 10.01 | 10.20 | 5,291,921 | +0.25(+2.53%) |
Sep 05, 2012 | 10.42 | 10.43 | 9.922 | 9.952 | 9,426,143 | -0.44(-4.20%) |
Sep 04, 2012 | 10.48 | 10.57 | 10.28 | 10.39 | 5,981,436 | -0.08(-0.78%) |
Aug 31, 2012 | 10.29 | 10.52 | 10.18 | 10.47 | 4,105,853 | +0.30(+2.91%) |
Aug 30, 2012 | 10.17 | 10.24 | 10.13 | 10.17 | 3,313,959 | -0.09(-0.86%) |
Aug 29, 2012 | 10.23 | 10.34 | 10.19 | 10.26 | 4,028,583 | +0.02(+0.22%) |
Aug 27, 2012 | 10.47 | 10.51 | 10.24 | 10.24 | 5,353,248 | -0.21(-1.98%) |
Aug 24, 2012 | 10.24 | 10.51 | 10.11 | 10.45 | 7,323,458 | +0.15(+1.44%) |
Aug 23, 2012 | 10.23 | 10.45 | 10.20 | 10.30 | 6,578,093 | +0.04(+0.43%) |
Aug 22, 2012 | 9.996 | 10.35 | 9.996 | 10.26 | 7,055,322 | +0.16(+1.61%) |
Aug 21, 2012 | 10.15 | 10.32 | 10.00 | 10.09 | 7,141,316 | -0.01(-0.07%) |
Aug 20, 2012 | 10.26 | 10.30 | 10.04 | 10.10 | 7,112,956 | -0.17(-1.66%) |
Aug 17, 2012 | 10.34 | 10.38 | 10.13 | 10.27 | 8,125,993 | +0.08(+0.80%) |
Aug 16, 2012 | 9.745 | 10.28 | 9.627 | 10.19 | 10,051,193 | +0.44(+4.47%) |
Aug 15, 2012 | 9.590 | 9.786 | 9.471 | 9.752 | 7,227,320 | +0.16(+1.62%) |
Aug 14, 2012 | 9.582 | 9.812 | 9.523 | 9.597 | 7,943,288 | +0.11(+1.17%) |
Aug 13, 2012 | 9.582 | 9.656 | 9.383 | 9.486 | 5,149,365 | -0.10(-1.08%) |
Aug 10, 2012 | 9.634 | 9.701 | 9.531 | 9.590 | 4,125,418 | -0.10(-0.99%) |
Aug 09, 2012 | 9.671 | 9.760 | 9.564 | 9.686 | 5,941,885 | +0.01(+0.15%) |
Aug 08, 2012 | 9.479 | 9.701 | 9.412 | 9.671 | 5,438,644 | +0.15(+1.55%) |
Aug 07, 2012 | 9.368 | 9.605 | 9.287 | 9.523 | 6,096,167 | +0.23(+2.47%) |
Aug 06, 2012 | 9.457 | 9.457 | 9.227 | 9.294 | 6,931,954 | -0.10(-1.10%) |
Aug 03, 2012 | 9.139 | 9.516 | 9.102 | 9.398 | 10,744,646 | +0.52(+5.92%) |
Aug 02, 2012 | 8.658 | 8.939 | 8.525 | 8.873 | 8,634,666 | +0.04(+0.50%) |
Aug 01, 2012 | 8.902 | 8.976 | 8.555 | 8.828 | 12,192,824 | -0.07(-0.75%) |
Jul 31, 2012 | 9.117 | 9.383 | 8.843 | 8.895 | 28,450,764 | -0.81(-8.31%) |
Jul 30, 2012 | 9.819 | 9.900 | 9.649 | 9.701 | 10,101,564 | -0.13(-1.35%) |
Jul 27, 2012 | 9.738 | 9.981 | 9.479 | 9.834 | 8,366,771 | +0.18(+1.84%) |
Jul 26, 2012 | 9.782 | 9.959 | 9.538 | 9.656 | 11,991,391 | +0.10(+1.08%) |
Jul 25, 2012 | 10.17 | 10.17 | 9.538 | 9.553 | 13,047,732 | -0.54(-5.35%) |
Jul 24, 2012 | 10.31 | 10.35 | 9.974 | 10.09 | 8,252,150 | -0.21(-2.08%) |
Jul 23, 2012 | 10.22 | 10.38 | 10.06 | 10.31 | 5,955,309 | -0.16(-1.48%) |
Jul 20, 2012 | 10.50 | 10.72 | 10.45 | 10.46 | 7,261,527 | -0.16(-1.53%) |
Jul 19, 2012 | 10.56 | 10.67 | 10.26 | 10.62 | 8,925,513 | +0.10(+0.98%) |
Jul 18, 2012 | 10.10 | 10.70 | 10.09 | 10.52 | 9,691,027 | +0.40(+3.94%) |
Jul 17, 2012 | 10.23 | 10.25 | 9.856 | 10.12 | 8,553,770 | -0.07(-0.65%) |
Jul 16, 2012 | 10.31 | 10.42 | 10.09 | 10.19 | 6,840,259 | -0.20(-1.92%) |
Jul 13, 2012 | 10.16 | 10.40 | 10.11 | 10.39 | 6,847,242 | +0.25(+2.48%) |
Jul 12, 2012 | 9.863 | 10.21 | 9.715 | 10.14 | 6,336,931 | +0.20(+2.01%) |
Jul 11, 2012 | 10.09 | 10.09 | 9.856 | 9.937 | 7,005,788 | -0.13(-1.25%) |
Jul 10, 2012 | 10.52 | 10.52 | 9.952 | 10.06 | 7,373,620 | -0.37(-3.54%) |
Jul 09, 2012 | 10.40 | 10.48 | 10.26 | 10.43 | 9,292,884 | -0.04(-0.35%) |
Jul 06, 2012 | 10.26 | 10.48 | 10.20 | 10.47 | 6,469,827 | -0.01(-0.14%) |
Jul 05, 2012 | 10.29 | 10.53 | 10.24 | 10.48 | 5,667,480 | +0.16(+1.50%) |
Jul 03, 2012 | 10.36 | 10.39 | 10.26 | 10.33 | 3,797,270 | -0.10(-0.95%) |