Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.13 | 11.13 | 10.99 | 11.07 | 2,419,029 | -0.15(-1.32%) |
Sep 27, 2012 | 11.25 | 11.27 | 11.05 | 11.22 | 2,351,590 | +0.03(+0.27%) |
Sep 26, 2012 | 11.20 | 11.22 | 11.11 | 11.19 | 3,705,543 | -0.03(-0.30%) |
Sep 25, 2012 | 11.38 | 11.44 | 11.15 | 11.22 | 3,363,451 | -0.16(-1.42%) |
Sep 24, 2012 | 11.64 | 11.66 | 11.36 | 11.38 | 3,447,264 | -0.26(-2.20%) |
Sep 21, 2012 | 11.83 | 12.07 | 11.62 | 11.64 | 2,684,696 | -0.07(-0.59%) |
Sep 20, 2012 | 11.80 | 11.80 | 11.60 | 11.70 | 2,306,142 | -0.21(-1.80%) |
Sep 19, 2012 | 11.82 | 11.97 | 11.74 | 11.92 | 1,657,965 | +0.14(+1.22%) |
Sep 18, 2012 | 11.81 | 11.83 | 11.71 | 11.78 | 1,355,129 | -0.06(-0.50%) |
Sep 17, 2012 | 12.00 | 12.07 | 11.81 | 11.83 | 2,010,010 | -0.21(-1.78%) |
Sep 14, 2012 | 11.79 | 12.09 | 11.75 | 12.05 | 2,245,743 | +0.36(+3.11%) |
Sep 13, 2012 | 11.66 | 11.77 | 11.45 | 11.69 | 2,611,741 | +0.03(+0.24%) |
Sep 12, 2012 | 11.79 | 11.85 | 11.61 | 11.66 | 1,570,091 | -0.08(-0.65%) |
Sep 11, 2012 | 11.66 | 11.80 | 11.60 | 11.73 | 2,021,501 | +0.14(+1.19%) |
Sep 10, 2012 | 11.76 | 11.82 | 11.59 | 11.60 | 1,615,480 | -0.12(-0.98%) |
Sep 07, 2012 | 11.50 | 11.78 | 11.48 | 11.71 | 2,677,386 | +0.25(+2.14%) |
Sep 06, 2012 | 11.19 | 11.49 | 11.18 | 11.47 | 3,016,961 | +0.40(+3.61%) |
Sep 05, 2012 | 11.11 | 11.16 | 10.83 | 11.07 | 1,269,503 | -0.05(-0.44%) |
Sep 04, 2012 | 11.09 | 11.18 | 10.94 | 11.12 | 2,646,690 | +0.05(+0.44%) |
Aug 31, 2012 | 11.12 | 11.15 | 10.91 | 11.07 | 3,398,302 | +0.08(+0.70%) |
Aug 30, 2012 | 11.22 | 11.26 | 10.97 | 10.99 | 4,240,442 | -0.36(-3.20%) |
Aug 29, 2012 | 11.39 | 11.39 | 11.27 | 11.35 | 2,206,377 | -0.02(-0.19%) |
Aug 27, 2012 | 11.53 | 11.54 | 11.32 | 11.38 | 1,877,057 | -0.08(-0.71%) |
Aug 24, 2012 | 11.45 | 11.59 | 11.41 | 11.46 | 2,383,675 | -0.10(-0.84%) |
Aug 23, 2012 | 11.50 | 11.61 | 11.49 | 11.55 | 2,094,112 | -0.04(-0.37%) |
Aug 22, 2012 | 11.59 | 11.63 | 11.47 | 11.60 | 1,875,453 | -0.10(-0.89%) |
Aug 21, 2012 | 11.61 | 11.79 | 11.56 | 11.70 | 3,536,754 | +0.14(+1.19%) |
Aug 20, 2012 | 11.62 | 11.62 | 11.48 | 11.56 | 2,051,875 | -0.03(-0.24%) |
Aug 17, 2012 | 11.48 | 11.65 | 11.47 | 11.59 | 2,854,883 | +0.08(+0.73%) |
Aug 16, 2012 | 11.32 | 11.54 | 11.30 | 11.51 | 3,019,978 | +0.21(+1.85%) |
Aug 15, 2012 | 11.21 | 11.32 | 11.15 | 11.30 | 2,024,340 | +0.04(+0.32%) |
Aug 14, 2012 | 11.33 | 11.44 | 11.23 | 11.26 | 2,946,593 | -0.00(-0.02%) |
Aug 13, 2012 | 11.23 | 11.30 | 11.03 | 11.27 | 3,975,728 | +0.03(+0.23%) |
Aug 10, 2012 | 10.98 | 11.29 | 10.93 | 11.24 | 8,361,392 | +0.51(+4.71%) |
Aug 09, 2012 | 10.63 | 10.82 | 10.47 | 10.73 | 4,864,361 | +0.10(+0.98%) |
Aug 08, 2012 | 10.68 | 10.76 | 10.58 | 10.63 | 3,156,237 | -0.07(-0.67%) |
Aug 07, 2012 | 10.45 | 10.74 | 10.42 | 10.70 | 2,712,910 | +0.26(+2.51%) |
Aug 06, 2012 | 10.25 | 10.49 | 10.20 | 10.44 | 1,776,463 | +0.23(+2.27%) |
Aug 03, 2012 | 10.18 | 10.31 | 10.10 | 10.21 | 4,169,794 | +0.39(+3.99%) |
Aug 02, 2012 | 9.875 | 10.12 | 9.761 | 9.817 | 4,521,714 | -0.14(-1.40%) |
Aug 01, 2012 | 10.21 | 10.26 | 9.908 | 9.957 | 4,568,265 | -0.22(-2.15%) |
Jul 31, 2012 | 10.11 | 10.24 | 10.07 | 10.18 | 3,201,761 | +0.05(+0.48%) |
Jul 30, 2012 | 10.19 | 10.21 | 10.02 | 10.13 | 2,403,760 | -0.08(-0.75%) |
Jul 27, 2012 | 9.916 | 10.26 | 9.916 | 10.20 | 3,094,532 | +0.34(+3.48%) |
Jul 26, 2012 | 9.738 | 9.893 | 9.614 | 9.860 | 3,782,185 | +0.30(+3.17%) |
Jul 25, 2012 | 9.603 | 9.652 | 9.397 | 9.558 | 4,354,767 | +0.00(+0.00%) |
Jul 24, 2012 | 9.898 | 9.947 | 9.497 | 9.558 | 4,094,548 | -0.34(-3.39%) |
Jul 23, 2012 | 9.906 | 9.916 | 9.664 | 9.893 | 5,378,207 | -0.26(-2.58%) |
Jul 20, 2012 | 10.23 | 10.33 | 10.13 | 10.16 | 3,891,047 | -0.17(-1.65%) |
Jul 19, 2012 | 10.50 | 10.54 | 10.21 | 10.33 | 5,129,406 | -0.20(-1.88%) |
Jul 18, 2012 | 10.34 | 10.62 | 10.33 | 10.52 | 3,237,520 | +0.07(+0.68%) |
Jul 17, 2012 | 10.40 | 10.45 | 10.22 | 10.45 | 2,966,493 | +0.16(+1.53%) |
Jul 16, 2012 | 10.35 | 10.39 | 10.17 | 10.29 | 2,669,057 | -0.08(-0.73%) |
Jul 13, 2012 | 9.939 | 10.42 | 9.934 | 10.37 | 4,382,781 | +0.50(+5.02%) |
Jul 12, 2012 | 9.853 | 9.939 | 9.714 | 9.875 | 3,756,581 | -0.08(-0.77%) |
Jul 11, 2012 | 9.975 | 10.04 | 9.881 | 9.952 | 2,647,362 | -0.00(-0.03%) |
Jul 10, 2012 | 10.23 | 10.29 | 9.903 | 9.954 | 3,967,882 | -0.19(-1.90%) |
Jul 09, 2012 | 10.08 | 10.15 | 9.970 | 10.15 | 2,884,825 | +0.07(+0.71%) |
Jul 06, 2012 | 10.27 | 10.33 | 9.990 | 10.08 | 2,005,289 | -0.35(-3.32%) |
Jul 05, 2012 | 10.49 | 10.63 | 10.38 | 10.42 | 2,873,624 | -0.01(-0.05%) |
Jul 03, 2012 | 10.09 | 10.54 | 10.05 | 10.43 | 2,799,880 | +0.43(+4.27%) |