Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.93 | 11.25 | 10.79 | 10.95 | 5,471,875 | -0.01(-0.09%) |
Sep 27, 2012 | 10.48 | 11.02 | 10.45 | 10.96 | 3,246,094 | +0.55(+5.28%) |
Sep 26, 2012 | 10.37 | 10.53 | 10.13 | 10.41 | 3,211,614 | +0.03(+0.29%) |
Sep 25, 2012 | 10.90 | 10.95 | 10.32 | 10.38 | 3,406,818 | -0.51(-4.68%) |
Sep 24, 2012 | 10.49 | 11.27 | 10.49 | 10.89 | 5,680,815 | +0.39(+3.71%) |
Sep 21, 2012 | 10.57 | 10.61 | 10.33 | 10.50 | 4,548,237 | -0.08(-0.76%) |
Sep 20, 2012 | 10.70 | 11.00 | 10.40 | 10.58 | 4,982,897 | +0.00(+0.00%) |
Sep 19, 2012 | 10.28 | 11.12 | 10.12 | 10.58 | 5,862,611 | +0.38(+3.73%) |
Sep 18, 2012 | 10.56 | 10.60 | 10.18 | 10.20 | 5,842,371 | -0.52(-4.85%) |
Sep 17, 2012 | 11.12 | 11.24 | 10.62 | 10.72 | 4,734,862 | -0.63(-5.55%) |
Sep 14, 2012 | 10.61 | 11.48 | 10.60 | 11.35 | 7,844,480 | +0.77(+7.28%) |
Sep 13, 2012 | 10.09 | 10.60 | 10.09 | 10.58 | 6,986,687 | +0.61(+6.12%) |
Sep 12, 2012 | 10.03 | 10.55 | 9.410 | 9.970 | 11,176,799 | +0.06(+0.61%) |
Sep 11, 2012 | 9.820 | 10.02 | 9.640 | 9.910 | 8,274,058 | +0.08(+0.81%) |
Sep 10, 2012 | 10.63 | 10.83 | 9.760 | 9.830 | 12,928,387 | -0.64(-6.11%) |
Sep 07, 2012 | 10.53 | 10.97 | 9.950 | 10.47 | 24,046,960 | -2.10(-16.71%) |
Sep 06, 2012 | 12.37 | 12.57 | 12.10 | 12.57 | 5,683,912 | +0.30(+2.44%) |
Sep 05, 2012 | 12.28 | 12.29 | 11.77 | 12.27 | 5,957,947 | +0.00(+0.00%) |
Sep 04, 2012 | 11.94 | 12.37 | 11.62 | 12.27 | 4,746,271 | +0.28(+2.34%) |
Aug 31, 2012 | 11.70 | 12.05 | 11.47 | 11.99 | 8,076,255 | +0.47(+4.08%) |
Aug 30, 2012 | 11.54 | 12.43 | 11.47 | 11.52 | 40,605,840 | +1.44(+14.29%) |
Aug 29, 2012 | 10.34 | 10.49 | 9.870 | 10.08 | 9,196,265 | +0.03(+0.30%) |
Aug 27, 2012 | 10.00 | 10.17 | 9.880 | 10.05 | 2,342,113 | +0.08(+0.80%) |
Aug 24, 2012 | 9.720 | 9.990 | 9.490 | 9.970 | 2,636,446 | +0.12(+1.22%) |
Aug 23, 2012 | 9.920 | 10.04 | 9.780 | 9.850 | 1,739,840 | -0.09(-0.91%) |
Aug 22, 2012 | 9.600 | 9.950 | 9.510 | 9.940 | 2,442,663 | +0.30(+3.11%) |
Aug 21, 2012 | 9.350 | 9.745 | 9.300 | 9.640 | 2,178,509 | +0.30(+3.21%) |
Aug 20, 2012 | 9.350 | 9.460 | 9.250 | 9.340 | 1,602,013 | -0.04(-0.43%) |
Aug 17, 2012 | 9.710 | 9.710 | 9.310 | 9.380 | 1,568,137 | -0.33(-3.40%) |
Aug 16, 2012 | 9.210 | 9.780 | 9.200 | 9.710 | 3,435,077 | +0.41(+4.41%) |
Aug 15, 2012 | 9.270 | 9.430 | 9.170 | 9.300 | 1,973,402 | +0.01(+0.11%) |
Aug 14, 2012 | 9.670 | 9.820 | 9.190 | 9.290 | 3,522,239 | -0.35(-3.63%) |
Aug 13, 2012 | 9.740 | 10.03 | 9.520 | 9.640 | 2,873,069 | -0.47(-4.65%) |
Aug 10, 2012 | 10.05 | 10.26 | 9.850 | 10.11 | 1,081,229 | +0.03(+0.30%) |
Aug 09, 2012 | 10.15 | 10.30 | 10.04 | 10.08 | 899,065 | -0.25(-2.42%) |
Aug 08, 2012 | 10.07 | 10.37 | 9.950 | 10.33 | 1,924,390 | +0.21(+2.08%) |
Aug 07, 2012 | 10.16 | 10.25 | 9.900 | 10.12 | 2,762,868 | +0.33(+3.37%) |
Aug 06, 2012 | 9.540 | 9.950 | 9.350 | 9.790 | 1,582,206 | +0.24(+2.51%) |
Aug 03, 2012 | 9.430 | 9.640 | 9.150 | 9.550 | 2,238,175 | +0.43(+4.71%) |
Aug 02, 2012 | 9.400 | 9.610 | 9.110 | 9.120 | 2,391,376 | -0.36(-3.80%) |
Aug 01, 2012 | 9.910 | 10.93 | 9.350 | 9.480 | 9,320,378 | -0.39(-3.95%) |
Jul 31, 2012 | 9.540 | 9.940 | 9.320 | 9.870 | 2,023,107 | +0.28(+2.92%) |
Jul 30, 2012 | 10.00 | 10.01 | 9.500 | 9.590 | 1,533,220 | -0.44(-4.39%) |
Jul 27, 2012 | 9.380 | 10.50 | 9.050 | 10.03 | 3,238,358 | +0.67(+7.16%) |
Jul 26, 2012 | 9.440 | 9.490 | 9.000 | 9.360 | 3,266,483 | -0.08(-0.85%) |
Jul 25, 2012 | 9.610 | 9.750 | 9.410 | 9.440 | 1,696,212 | -0.15(-1.56%) |
Jul 24, 2012 | 9.840 | 9.929 | 9.370 | 9.590 | 2,900,609 | -0.26(-2.64%) |
Jul 23, 2012 | 10.34 | 10.36 | 9.800 | 9.850 | 2,689,460 | -0.71(-6.72%) |
Jul 20, 2012 | 10.19 | 10.57 | 9.970 | 10.56 | 2,635,695 | +0.25(+2.42%) |
Jul 19, 2012 | 10.31 | 10.77 | 10.23 | 10.31 | 2,323,090 | -0.41(-3.82%) |
Jul 18, 2012 | 10.47 | 10.84 | 10.32 | 10.72 | 1,362,928 | +0.20(+1.90%) |
Jul 17, 2012 | 10.56 | 10.66 | 10.18 | 10.52 | 1,666,592 | -0.03(-0.28%) |
Jul 16, 2012 | 10.49 | 10.88 | 10.31 | 10.55 | 2,208,050 | +0.06(+0.57%) |
Jul 13, 2012 | 10.42 | 10.88 | 10.29 | 10.49 | 2,467,323 | +0.12(+1.16%) |
Jul 12, 2012 | 9.880 | 10.82 | 9.750 | 10.37 | 8,309,930 | +0.42(+4.22%) |
Jul 11, 2012 | 9.970 | 10.19 | 9.900 | 9.950 | 2,469,297 | +0.02(+0.20%) |
Jul 10, 2012 | 10.31 | 10.33 | 9.560 | 9.930 | 4,419,603 | -0.34(-3.31%) |
Jul 09, 2012 | 10.60 | 10.83 | 10.20 | 10.27 | 1,812,324 | -0.46(-4.29%) |
Jul 06, 2012 | 10.70 | 10.98 | 10.59 | 10.73 | 1,392,796 | -0.13(-1.20%) |
Jul 05, 2012 | 10.65 | 10.99 | 10.45 | 10.86 | 1,522,793 | +0.22(+2.07%) |
Jul 03, 2012 | 10.68 | 10.71 | 10.40 | 10.64 | 1,236,571 | -0.06(-0.56%) |