Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.28 | 10.40 | 10.07 | 10.16 | 8,770,486 | -0.12(-1.20%) |
Sep 27, 2012 | 10.01 | 10.43 | 9.995 | 10.28 | 11,991,636 | +0.32(+3.23%) |
Sep 26, 2012 | 9.862 | 10.05 | 9.711 | 9.957 | 7,302,663 | +0.08(+0.76%) |
Sep 25, 2012 | 10.21 | 10.30 | 9.881 | 9.881 | 7,582,401 | -0.21(-2.06%) |
Sep 24, 2012 | 10.01 | 10.28 | 9.938 | 10.09 | 9,252,492 | -0.04(-0.37%) |
Sep 21, 2012 | 10.31 | 10.35 | 10.11 | 10.13 | 10,152,875 | -0.07(-0.65%) |
Sep 20, 2012 | 10.35 | 10.47 | 10.16 | 10.19 | 10,476,812 | -0.35(-3.32%) |
Sep 19, 2012 | 10.50 | 10.69 | 10.46 | 10.54 | 5,729,204 | +0.10(+1.00%) |
Sep 18, 2012 | 10.37 | 10.52 | 10.33 | 10.44 | 8,039,924 | -0.17(-1.60%) |
Sep 17, 2012 | 10.74 | 10.75 | 10.52 | 10.61 | 7,341,255 | -0.17(-1.58%) |
Sep 14, 2012 | 10.80 | 11.13 | 10.69 | 10.78 | 14,752,289 | +0.12(+1.15%) |
Sep 13, 2012 | 10.32 | 10.72 | 10.15 | 10.66 | 13,375,318 | +0.30(+2.92%) |
Sep 12, 2012 | 10.31 | 10.42 | 10.18 | 10.35 | 10,839,761 | +0.17(+1.67%) |
Sep 11, 2012 | 10.24 | 10.37 | 10.05 | 10.18 | 12,249,054 | -0.13(-1.28%) |
Sep 10, 2012 | 10.23 | 10.43 | 10.14 | 10.32 | 21,081,960 | +0.21(+2.06%) |
Sep 07, 2012 | 9.749 | 10.20 | 9.739 | 10.11 | 12,633,114 | +0.35(+3.58%) |
Sep 06, 2012 | 9.362 | 9.825 | 9.333 | 9.758 | 13,671,817 | +0.53(+5.73%) |
Sep 05, 2012 | 9.248 | 9.324 | 9.163 | 9.229 | 6,612,067 | +0.01(+0.10%) |
Sep 04, 2012 | 9.409 | 9.428 | 9.135 | 9.220 | 6,906,679 | -0.09(-1.01%) |
Aug 31, 2012 | 9.362 | 9.560 | 9.239 | 9.314 | 6,974,443 | +0.03(+0.31%) |
Aug 30, 2012 | 9.494 | 9.532 | 9.258 | 9.286 | 7,508,137 | -0.30(-3.15%) |
Aug 29, 2012 | 9.532 | 9.607 | 9.503 | 9.588 | 5,312,121 | +0.05(+0.50%) |
Aug 27, 2012 | 9.787 | 9.806 | 9.503 | 9.541 | 7,275,874 | -0.20(-2.04%) |
Aug 24, 2012 | 9.683 | 9.777 | 9.636 | 9.739 | 5,942,055 | +0.02(+0.19%) |
Aug 23, 2012 | 9.919 | 9.985 | 9.683 | 9.721 | 6,528,996 | -0.20(-2.00%) |
Aug 22, 2012 | 9.910 | 10.06 | 9.787 | 9.919 | 7,235,976 | +0.02(+0.19%) |
Aug 21, 2012 | 10.06 | 10.15 | 9.834 | 9.900 | 8,624,740 | -0.11(-1.13%) |
Aug 20, 2012 | 10.12 | 10.17 | 9.914 | 10.01 | 9,970,797 | +0.08(+0.76%) |
Aug 17, 2012 | 9.862 | 10.02 | 9.796 | 9.938 | 10,272,688 | +0.14(+1.45%) |
Aug 16, 2012 | 9.664 | 9.872 | 9.588 | 9.796 | 8,789,578 | +0.15(+1.57%) |
Aug 15, 2012 | 9.324 | 9.683 | 9.324 | 9.645 | 10,482,698 | +0.24(+2.51%) |
Aug 14, 2012 | 9.428 | 9.569 | 9.381 | 9.409 | 10,713,797 | +0.02(+0.20%) |
Aug 13, 2012 | 9.163 | 9.409 | 9.154 | 9.390 | 11,945,421 | +0.26(+2.79%) |
Aug 10, 2012 | 9.097 | 9.144 | 8.984 | 9.135 | 7,809,927 | +0.05(+0.52%) |
Aug 09, 2012 | 9.314 | 9.409 | 9.040 | 9.088 | 10,877,078 | -0.19(-2.04%) |
Aug 08, 2012 | 9.305 | 9.390 | 9.163 | 9.277 | 12,801,669 | -0.25(-2.58%) |
Aug 07, 2012 | 9.248 | 9.787 | 9.163 | 9.522 | 33,414,706 | +0.66(+7.46%) |
Aug 06, 2012 | 8.785 | 8.984 | 8.615 | 8.861 | 13,891,416 | +0.11(+1.30%) |
Aug 03, 2012 | 8.625 | 8.823 | 8.559 | 8.748 | 9,332,671 | +0.25(+2.89%) |
Aug 02, 2012 | 8.663 | 8.691 | 8.341 | 8.502 | 17,373,524 | -0.40(-4.46%) |
Aug 01, 2012 | 9.078 | 9.092 | 8.842 | 8.899 | 7,147,203 | -0.09(-1.05%) |
Jul 31, 2012 | 8.984 | 9.069 | 8.856 | 8.993 | 7,808,685 | +0.04(+0.42%) |
Jul 30, 2012 | 8.974 | 9.069 | 8.833 | 8.955 | 7,033,445 | +0.04(+0.42%) |
Jul 27, 2012 | 8.766 | 9.003 | 8.719 | 8.918 | 11,555,750 | +0.21(+2.39%) |
Jul 26, 2012 | 8.691 | 8.776 | 8.502 | 8.710 | 13,122,916 | +0.02(+0.22%) |
Jul 25, 2012 | 8.974 | 8.993 | 8.625 | 8.691 | 11,006,387 | -0.19(-2.13%) |
Jul 24, 2012 | 9.258 | 9.305 | 8.748 | 8.880 | 15,938,800 | -0.35(-3.79%) |
Jul 23, 2012 | 9.196 | 9.277 | 9.003 | 9.229 | 11,669,686 | -0.01(-0.10%) |
Jul 20, 2012 | 9.607 | 9.891 | 9.239 | 9.239 | 16,191,923 | -0.51(-5.23%) |
Jul 19, 2012 | 9.692 | 9.815 | 9.579 | 9.749 | 8,531,893 | +0.16(+1.67%) |
Jul 18, 2012 | 9.456 | 9.862 | 9.437 | 9.588 | 14,238,330 | +0.09(+1.00%) |
Jul 17, 2012 | 9.343 | 9.598 | 9.201 | 9.494 | 13,010,356 | +0.27(+2.97%) |
Jul 16, 2012 | 9.362 | 9.362 | 9.182 | 9.220 | 8,172,247 | -0.04(-0.41%) |
Jul 13, 2012 | 9.343 | 9.352 | 9.192 | 9.258 | 9,844,636 | +0.05(+0.51%) |
Jul 12, 2012 | 9.522 | 9.532 | 9.210 | 9.210 | 21,342,292 | -0.43(-4.51%) |
Jul 11, 2012 | 9.768 | 9.876 | 9.579 | 9.645 | 11,098,448 | -0.15(-1.54%) |
Jul 10, 2012 | 10.02 | 10.06 | 9.692 | 9.796 | 7,336,154 | -0.12(-1.24%) |
Jul 09, 2012 | 10.17 | 10.17 | 9.825 | 9.919 | 8,246,918 | -0.31(-3.05%) |
Jul 06, 2012 | 10.23 | 10.34 | 10.09 | 10.23 | 6,458,277 | -0.15(-1.46%) |
Jul 05, 2012 | 10.49 | 10.51 | 10.28 | 10.38 | 8,449,475 | -0.13(-1.26%) |
Jul 03, 2012 | 10.45 | 10.60 | 10.44 | 10.51 | 3,430,920 | +0.08(+0.72%) |