Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.29 | 11.38 | 11.09 | 11.16 | 6,469,966 | -0.19(-1.70%) |
Sep 27, 2012 | 11.17 | 11.44 | 10.99 | 11.35 | 8,326,975 | +0.24(+2.20%) |
Sep 26, 2012 | 11.53 | 11.58 | 11.06 | 11.11 | 10,773,240 | -0.42(-3.60%) |
Sep 25, 2012 | 11.90 | 11.94 | 11.50 | 11.52 | 7,257,848 | -0.30(-2.51%) |
Sep 24, 2012 | 12.14 | 12.14 | 11.72 | 11.82 | 11,596,588 | -0.23(-1.91%) |
Sep 21, 2012 | 12.12 | 12.22 | 11.85 | 12.05 | 13,720,835 | +0.13(+1.06%) |
Sep 20, 2012 | 11.70 | 12.01 | 11.62 | 11.93 | 8,707,478 | +0.13(+1.13%) |
Sep 19, 2012 | 11.59 | 11.92 | 11.58 | 11.79 | 12,992,322 | +0.20(+1.73%) |
Sep 18, 2012 | 11.49 | 11.69 | 11.45 | 11.59 | 6,675,488 | +0.08(+0.71%) |
Sep 17, 2012 | 11.72 | 11.72 | 11.39 | 11.51 | 6,003,510 | -0.21(-1.77%) |
Sep 14, 2012 | 11.41 | 12.02 | 11.39 | 11.72 | 10,252,904 | +0.35(+3.07%) |
Sep 13, 2012 | 10.92 | 11.57 | 10.72 | 11.37 | 10,019,983 | +0.43(+3.93%) |
Sep 12, 2012 | 10.69 | 10.98 | 10.67 | 10.94 | 6,495,066 | +0.25(+2.36%) |
Sep 11, 2012 | 10.55 | 10.72 | 10.52 | 10.69 | 6,806,990 | +0.17(+1.62%) |
Sep 10, 2012 | 10.47 | 10.67 | 10.43 | 10.52 | 6,878,643 | +0.02(+0.21%) |
Sep 07, 2012 | 10.26 | 10.52 | 10.20 | 10.49 | 4,964,013 | +0.26(+2.54%) |
Sep 06, 2012 | 10.06 | 10.27 | 10.05 | 10.23 | 5,275,983 | +0.25(+2.53%) |
Sep 05, 2012 | 10.45 | 10.46 | 9.952 | 9.982 | 9,397,753 | -0.44(-4.20%) |
Sep 04, 2012 | 10.51 | 10.60 | 10.32 | 10.42 | 5,963,421 | -0.08(-0.78%) |
Aug 31, 2012 | 10.32 | 10.55 | 10.21 | 10.50 | 4,093,487 | +0.30(+2.91%) |
Aug 30, 2012 | 10.20 | 10.28 | 10.16 | 10.20 | 3,303,978 | -0.09(-0.86%) |
Aug 29, 2012 | 10.26 | 10.38 | 10.22 | 10.29 | 4,016,449 | +0.02(+0.22%) |
Aug 27, 2012 | 10.50 | 10.54 | 10.27 | 10.27 | 5,337,125 | -0.21(-1.98%) |
Aug 24, 2012 | 10.27 | 10.54 | 10.15 | 10.48 | 7,301,401 | +0.15(+1.44%) |
Aug 23, 2012 | 10.26 | 10.49 | 10.23 | 10.33 | 6,558,281 | +0.04(+0.43%) |
Aug 22, 2012 | 10.03 | 10.38 | 10.03 | 10.29 | 7,034,073 | +0.16(+1.61%) |
Aug 21, 2012 | 10.18 | 10.35 | 10.03 | 10.12 | 7,119,808 | -0.01(-0.07%) |
Aug 20, 2012 | 10.29 | 10.33 | 10.07 | 10.13 | 7,091,533 | -0.17(-1.66%) |
Aug 17, 2012 | 10.38 | 10.41 | 10.16 | 10.30 | 8,101,519 | +0.08(+0.80%) |
Aug 16, 2012 | 9.774 | 10.32 | 9.656 | 10.22 | 10,020,921 | +0.44(+4.47%) |
Aug 15, 2012 | 9.619 | 9.815 | 9.500 | 9.782 | 7,205,553 | +0.16(+1.62%) |
Aug 14, 2012 | 9.611 | 9.841 | 9.552 | 9.626 | 7,919,365 | +0.11(+1.17%) |
Aug 13, 2012 | 9.611 | 9.685 | 9.411 | 9.515 | 5,133,856 | -0.10(-1.08%) |
Aug 10, 2012 | 9.663 | 9.730 | 9.559 | 9.619 | 4,112,993 | -0.10(-0.99%) |
Aug 09, 2012 | 9.700 | 9.789 | 9.593 | 9.715 | 5,923,989 | +0.01(+0.15%) |
Aug 08, 2012 | 9.508 | 9.730 | 9.441 | 9.700 | 5,422,264 | +0.15(+1.55%) |
Aug 07, 2012 | 9.396 | 9.634 | 9.315 | 9.552 | 6,077,806 | +0.23(+2.47%) |
Aug 06, 2012 | 9.485 | 9.485 | 9.255 | 9.322 | 6,911,076 | -0.10(-1.10%) |
Aug 03, 2012 | 9.166 | 9.545 | 9.129 | 9.426 | 10,712,285 | +0.53(+5.92%) |
Aug 02, 2012 | 8.684 | 8.966 | 8.551 | 8.899 | 8,608,660 | +0.04(+0.50%) |
Aug 01, 2012 | 8.929 | 9.003 | 8.580 | 8.855 | 12,156,102 | -0.07(-0.75%) |
Jul 31, 2012 | 9.144 | 9.411 | 8.870 | 8.922 | 28,365,074 | -0.81(-8.31%) |
Jul 30, 2012 | 9.849 | 9.930 | 9.678 | 9.730 | 10,071,139 | -0.13(-1.35%) |
Jul 27, 2012 | 9.767 | 10.01 | 9.508 | 9.863 | 8,341,572 | +0.18(+1.84%) |
Jul 26, 2012 | 9.812 | 9.990 | 9.567 | 9.685 | 11,955,275 | +0.10(+1.08%) |
Jul 25, 2012 | 10.20 | 10.20 | 9.567 | 9.582 | 13,008,434 | -0.54(-5.35%) |
Jul 24, 2012 | 10.34 | 10.38 | 10.00 | 10.12 | 8,227,295 | -0.22(-2.08%) |
Jul 23, 2012 | 10.25 | 10.42 | 10.09 | 10.34 | 5,937,372 | -0.16(-1.48%) |
Jul 20, 2012 | 10.53 | 10.75 | 10.48 | 10.49 | 7,239,657 | -0.16(-1.53%) |
Jul 19, 2012 | 10.59 | 10.70 | 10.29 | 10.66 | 8,898,631 | +0.10(+0.98%) |
Jul 18, 2012 | 10.13 | 10.73 | 10.12 | 10.55 | 9,661,839 | +0.40(+3.94%) |
Jul 17, 2012 | 10.26 | 10.28 | 9.886 | 10.15 | 8,528,007 | -0.07(-0.65%) |
Jul 16, 2012 | 10.34 | 10.45 | 10.12 | 10.22 | 6,819,657 | -0.20(-1.92%) |
Jul 13, 2012 | 10.19 | 10.43 | 10.14 | 10.42 | 6,826,619 | +0.25(+2.48%) |
Jul 12, 2012 | 9.893 | 10.24 | 9.745 | 10.17 | 6,317,845 | +0.20(+2.01%) |
Jul 11, 2012 | 10.12 | 10.12 | 9.886 | 9.967 | 6,984,687 | -0.13(-1.25%) |
Jul 10, 2012 | 10.55 | 10.55 | 9.982 | 10.09 | 7,351,412 | -0.37(-3.54%) |
Jul 09, 2012 | 10.43 | 10.51 | 10.29 | 10.46 | 9,264,896 | -0.04(-0.35%) |
Jul 06, 2012 | 10.29 | 10.51 | 10.23 | 10.50 | 6,450,341 | -0.01(-0.14%) |
Jul 05, 2012 | 10.32 | 10.56 | 10.28 | 10.52 | 5,650,411 | +0.16(+1.50%) |
Jul 03, 2012 | 10.39 | 10.42 | 10.29 | 10.36 | 3,785,834 | -0.09(-0.89%) |