Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.84 | 13.17 | 10.76 | 12.42 | 21,916,216 | +1.54(+14.15%) |
Sep 27, 2012 | 10.61 | 10.90 | 10.49 | 10.88 | 2,053,227 | +0.31(+2.93%) |
Sep 26, 2012 | 10.79 | 10.80 | 10.45 | 10.57 | 2,336,923 | -0.21(-1.95%) |
Sep 25, 2012 | 10.91 | 11.03 | 10.74 | 10.78 | 2,438,572 | -0.12(-1.10%) |
Sep 24, 2012 | 10.75 | 11.17 | 10.74 | 10.90 | 1,848,220 | +0.13(+1.21%) |
Sep 21, 2012 | 10.94 | 11.00 | 10.72 | 10.77 | 3,279,857 | -0.09(-0.83%) |
Sep 20, 2012 | 10.84 | 10.97 | 10.73 | 10.86 | 1,366,910 | -0.03(-0.28%) |
Sep 19, 2012 | 11.02 | 11.18 | 10.87 | 10.89 | 1,410,005 | -0.15(-1.36%) |
Sep 18, 2012 | 11.18 | 11.22 | 11.01 | 11.04 | 1,792,635 | -0.19(-1.69%) |
Sep 17, 2012 | 11.47 | 11.47 | 11.21 | 11.23 | 1,252,744 | -0.25(-2.18%) |
Sep 14, 2012 | 11.50 | 11.75 | 11.44 | 11.48 | 1,982,453 | -0.02(-0.17%) |
Sep 13, 2012 | 11.21 | 11.65 | 11.16 | 11.50 | 2,005,672 | +0.26(+2.31%) |
Sep 12, 2012 | 11.35 | 11.47 | 11.16 | 11.24 | 2,058,729 | -0.08(-0.71%) |
Sep 11, 2012 | 11.10 | 11.47 | 10.97 | 11.32 | 3,228,842 | +0.12(+1.07%) |
Sep 10, 2012 | 10.90 | 11.22 | 10.88 | 11.20 | 2,036,086 | +0.30(+2.75%) |
Sep 07, 2012 | 10.79 | 11.00 | 10.71 | 10.90 | 1,369,136 | +0.11(+1.02%) |
Sep 06, 2012 | 10.73 | 10.94 | 10.69 | 10.79 | 1,597,351 | +0.01(+0.09%) |
Sep 05, 2012 | 10.51 | 10.81 | 10.39 | 10.78 | 2,784,957 | +0.31(+2.96%) |
Sep 04, 2012 | 10.50 | 10.68 | 10.39 | 10.47 | 3,395,042 | -0.03(-0.29%) |
Aug 31, 2012 | 10.49 | 10.70 | 10.39 | 10.50 | 2,775,872 | +0.05(+0.48%) |
Aug 30, 2012 | 10.40 | 10.50 | 10.20 | 10.45 | 2,102,858 | +0.02(+0.19%) |
Aug 29, 2012 | 10.40 | 10.54 | 10.33 | 10.43 | 1,190,397 | +0.05(+0.48%) |
Aug 27, 2012 | 10.59 | 10.66 | 10.33 | 10.38 | 1,666,168 | -0.12(-1.14%) |
Aug 24, 2012 | 10.75 | 10.79 | 10.48 | 10.50 | 1,899,641 | -0.28(-2.60%) |
Aug 23, 2012 | 10.76 | 10.86 | 10.65 | 10.78 | 2,329,448 | +0.00(+0.00%) |
Aug 22, 2012 | 10.90 | 11.04 | 10.65 | 10.78 | 5,035,103 | -0.11(-1.01%) |
Aug 21, 2012 | 11.04 | 11.11 | 10.82 | 10.89 | 2,111,589 | -0.12(-1.09%) |
Aug 20, 2012 | 11.34 | 11.34 | 10.99 | 11.01 | 2,013,882 | -0.32(-2.82%) |
Aug 17, 2012 | 11.53 | 11.64 | 11.29 | 11.33 | 1,898,489 | -0.25(-2.16%) |
Aug 16, 2012 | 11.45 | 11.60 | 11.31 | 11.58 | 3,360,402 | +0.12(+1.05%) |
Aug 15, 2012 | 11.20 | 11.59 | 11.12 | 11.46 | 2,780,612 | +0.23(+2.05%) |
Aug 14, 2012 | 11.40 | 11.49 | 11.14 | 11.23 | 1,917,678 | -0.12(-1.06%) |
Aug 13, 2012 | 11.42 | 11.58 | 11.09 | 11.35 | 2,872,691 | -0.11(-0.96%) |
Aug 10, 2012 | 11.31 | 11.80 | 11.26 | 11.46 | 5,305,014 | +0.09(+0.79%) |
Aug 09, 2012 | 11.02 | 11.73 | 10.90 | 11.37 | 16,443,245 | +1.77(+18.44%) |
Aug 08, 2012 | 9.240 | 9.750 | 9.200 | 9.600 | 5,849,180 | +0.36(+3.90%) |
Aug 07, 2012 | 9.180 | 9.360 | 9.130 | 9.240 | 5,656,576 | +0.09(+0.98%) |
Aug 06, 2012 | 9.220 | 9.280 | 9.100 | 9.150 | 2,968,930 | -0.04(-0.44%) |
Aug 03, 2012 | 9.250 | 9.300 | 9.130 | 9.190 | 1,654,343 | +0.09(+0.99%) |
Aug 02, 2012 | 9.060 | 9.210 | 8.950 | 9.100 | 1,595,069 | -0.08(-0.87%) |
Aug 01, 2012 | 9.220 | 9.370 | 9.115 | 9.180 | 2,020,327 | -0.02(-0.22%) |
Jul 31, 2012 | 9.230 | 9.360 | 9.090 | 9.200 | 2,432,557 | -0.07(-0.76%) |
Jul 30, 2012 | 9.170 | 9.390 | 9.031 | 9.270 | 1,902,899 | +0.14(+1.53%) |
Jul 27, 2012 | 9.050 | 9.250 | 8.850 | 9.130 | 2,909,290 | +0.14(+1.56%) |
Jul 26, 2012 | 9.380 | 9.435 | 8.840 | 8.990 | 4,897,668 | -0.34(-3.64%) |
Jul 25, 2012 | 9.300 | 9.420 | 9.270 | 9.330 | 2,109,871 | +0.04(+0.38%) |
Jul 24, 2012 | 9.500 | 9.630 | 9.210 | 9.295 | 2,754,598 | -0.21(-2.26%) |
Jul 23, 2012 | 9.750 | 9.760 | 9.360 | 9.510 | 2,456,592 | -0.39(-3.94%) |
Jul 20, 2012 | 9.910 | 10.16 | 9.860 | 9.900 | 2,207,070 | -0.09(-0.90%) |
Jul 19, 2012 | 9.550 | 10.08 | 9.450 | 9.990 | 5,549,216 | +0.50(+5.27%) |
Jul 18, 2012 | 9.760 | 9.890 | 9.465 | 9.490 | 5,147,414 | -0.30(-3.06%) |
Jul 17, 2012 | 10.01 | 10.04 | 9.685 | 9.790 | 2,315,032 | -0.15(-1.51%) |
Jul 16, 2012 | 10.34 | 10.37 | 9.910 | 9.940 | 2,625,208 | -0.40(-3.87%) |
Jul 13, 2012 | 10.14 | 10.55 | 10.14 | 10.34 | 1,824,920 | +0.19(+1.87%) |
Jul 12, 2012 | 10.13 | 10.35 | 10.00 | 10.15 | 2,385,411 | -0.06(-0.59%) |
Jul 11, 2012 | 9.980 | 10.25 | 9.960 | 10.21 | 2,375,975 | +0.20(+2.00%) |
Jul 10, 2012 | 10.46 | 10.60 | 9.945 | 10.01 | 4,469,561 | -0.41(-3.93%) |
Jul 09, 2012 | 10.45 | 10.47 | 10.33 | 10.42 | 1,034,139 | -0.03(-0.29%) |
Jul 06, 2012 | 10.63 | 10.67 | 10.33 | 10.45 | 1,358,936 | -0.26(-2.43%) |
Jul 05, 2012 | 10.77 | 10.78 | 10.62 | 10.71 | 2,277,522 | -0.08(-0.74%) |
Jul 03, 2012 | 10.70 | 10.90 | 10.64 | 10.79 | 1,887,311 | +0.07(+0.65%) |