Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.06 | 12.09 | 11.97 | 12.02 | 1,937,238 | -0.07(-0.55%) |
Sep 27, 2012 | 11.87 | 12.10 | 11.77 | 12.09 | 2,357,597 | +0.31(+2.66%) |
Sep 26, 2012 | 12.02 | 12.06 | 11.64 | 11.78 | 1,919,436 | -0.23(-1.95%) |
Sep 25, 2012 | 12.17 | 12.28 | 11.95 | 12.01 | 1,662,525 | -0.13(-1.03%) |
Sep 24, 2012 | 12.12 | 12.22 | 12.04 | 12.14 | 1,995,150 | +0.00(+0.00%) |
Sep 21, 2012 | 12.14 | 12.31 | 12.05 | 12.14 | 5,026,539 | +0.13(+1.08%) |
Sep 20, 2012 | 12.02 | 12.10 | 11.96 | 12.01 | 1,953,723 | -0.06(-0.52%) |
Sep 19, 2012 | 11.96 | 12.10 | 11.85 | 12.07 | 2,572,148 | +0.25(+2.16%) |
Sep 18, 2012 | 11.76 | 11.93 | 11.57 | 11.82 | 1,842,129 | +0.17(+1.42%) |
Sep 17, 2012 | 11.70 | 11.78 | 11.58 | 11.65 | 1,360,550 | -0.16(-1.33%) |
Sep 14, 2012 | 11.86 | 11.91 | 11.74 | 11.81 | 2,224,622 | -0.00(-0.04%) |
Sep 13, 2012 | 11.78 | 11.99 | 11.66 | 11.81 | 2,704,922 | +0.06(+0.52%) |
Sep 12, 2012 | 11.65 | 11.77 | 11.65 | 11.75 | 1,949,220 | +0.13(+1.12%) |
Sep 11, 2012 | 11.57 | 11.70 | 11.56 | 11.62 | 1,669,143 | +0.09(+0.82%) |
Sep 10, 2012 | 11.60 | 11.68 | 11.52 | 11.53 | 1,664,803 | -0.08(-0.68%) |
Sep 07, 2012 | 11.68 | 11.70 | 11.50 | 11.61 | 1,244,133 | -0.01(-0.05%) |
Sep 06, 2012 | 11.49 | 11.68 | 11.49 | 11.61 | 1,546,662 | +0.20(+1.72%) |
Sep 05, 2012 | 11.53 | 11.57 | 11.38 | 11.42 | 1,140,999 | -0.09(-0.78%) |
Sep 04, 2012 | 11.48 | 11.75 | 11.36 | 11.51 | 2,857,934 | +0.07(+0.64%) |
Aug 31, 2012 | 11.28 | 11.47 | 11.20 | 11.43 | 3,128,119 | +0.25(+2.28%) |
Aug 30, 2012 | 11.25 | 11.33 | 11.13 | 11.18 | 1,118,259 | -0.17(-1.51%) |
Aug 29, 2012 | 11.35 | 11.40 | 11.25 | 11.35 | 1,407,815 | +0.05(+0.41%) |
Aug 27, 2012 | 11.29 | 11.35 | 11.17 | 11.30 | 1,691,165 | +0.09(+0.82%) |
Aug 24, 2012 | 11.10 | 11.31 | 11.08 | 11.21 | 1,628,382 | +0.04(+0.36%) |
Aug 23, 2012 | 11.12 | 11.47 | 11.05 | 11.17 | 1,944,171 | +0.12(+1.10%) |
Aug 22, 2012 | 10.95 | 11.11 | 10.95 | 11.05 | 1,088,599 | -0.01(-0.08%) |
Aug 21, 2012 | 11.16 | 11.19 | 11.03 | 11.06 | 1,432,273 | -0.09(-0.79%) |
Aug 20, 2012 | 11.14 | 11.22 | 10.98 | 11.15 | 1,199,839 | -0.03(-0.28%) |
Aug 17, 2012 | 11.17 | 11.20 | 11.05 | 11.18 | 1,661,233 | +0.03(+0.26%) |
Aug 16, 2012 | 10.84 | 11.27 | 10.74 | 11.15 | 2,398,684 | +0.31(+2.89%) |
Aug 15, 2012 | 10.64 | 10.88 | 10.63 | 10.84 | 1,462,708 | +0.16(+1.49%) |
Aug 14, 2012 | 10.83 | 10.88 | 10.64 | 10.68 | 2,308,968 | -0.06(-0.56%) |
Aug 13, 2012 | 10.70 | 10.76 | 10.58 | 10.74 | 1,297,556 | -0.01(-0.14%) |
Aug 10, 2012 | 10.77 | 10.81 | 10.65 | 10.75 | 1,205,075 | -0.06(-0.52%) |
Aug 09, 2012 | 10.69 | 10.87 | 10.56 | 10.81 | 1,629,846 | +0.09(+0.88%) |
Aug 08, 2012 | 10.41 | 10.73 | 10.41 | 10.71 | 1,874,908 | +0.24(+2.30%) |
Aug 07, 2012 | 10.45 | 10.57 | 10.43 | 10.47 | 1,291,608 | +0.06(+0.62%) |
Aug 06, 2012 | 10.48 | 10.53 | 10.36 | 10.41 | 1,143,946 | -0.03(-0.26%) |
Aug 03, 2012 | 10.47 | 10.57 | 10.33 | 10.44 | 1,828,103 | +0.17(+1.69%) |
Aug 02, 2012 | 10.07 | 10.33 | 9.983 | 10.26 | 1,754,715 | +0.09(+0.90%) |
Aug 01, 2012 | 10.38 | 10.44 | 10.17 | 10.17 | 1,637,493 | -0.16(-1.52%) |
Jul 31, 2012 | 10.48 | 10.58 | 10.32 | 10.33 | 1,333,121 | -0.20(-1.92%) |
Jul 30, 2012 | 10.63 | 10.83 | 10.51 | 10.53 | 808,829 | -0.09(-0.88%) |
Jul 27, 2012 | 10.43 | 10.70 | 10.34 | 10.62 | 1,044,339 | +0.28(+2.69%) |
Jul 26, 2012 | 10.42 | 10.47 | 10.14 | 10.35 | 2,592,095 | +0.15(+1.49%) |
Jul 25, 2012 | 10.50 | 10.52 | 10.17 | 10.19 | 2,377,374 | -0.23(-2.24%) |
Jul 24, 2012 | 10.59 | 10.63 | 10.36 | 10.43 | 1,706,434 | -0.12(-1.18%) |
Jul 23, 2012 | 10.44 | 10.64 | 10.43 | 10.55 | 1,426,326 | -0.09(-0.86%) |
Jul 20, 2012 | 10.57 | 10.74 | 10.57 | 10.64 | 2,159,083 | -0.05(-0.43%) |
Jul 19, 2012 | 10.64 | 10.77 | 10.45 | 10.69 | 3,466,484 | -0.15(-1.40%) |
Jul 18, 2012 | 10.40 | 11.01 | 10.21 | 10.84 | 8,342,186 | +0.62(+6.09%) |
Jul 17, 2012 | 10.27 | 10.31 | 10.13 | 10.22 | 3,375,037 | -0.02(-0.24%) |
Jul 16, 2012 | 10.31 | 10.32 | 10.05 | 10.24 | 2,050,997 | -0.11(-1.05%) |
Jul 13, 2012 | 10.14 | 10.45 | 10.07 | 10.35 | 2,114,275 | +0.29(+2.87%) |
Jul 12, 2012 | 9.845 | 10.10 | 9.778 | 10.06 | 1,639,582 | +0.16(+1.60%) |
Jul 11, 2012 | 10.12 | 10.20 | 9.820 | 9.905 | 2,373,050 | -0.20(-1.98%) |
Jul 10, 2012 | 10.19 | 10.34 | 10.07 | 10.10 | 3,183,599 | -0.07(-0.70%) |
Jul 09, 2012 | 10.12 | 10.22 | 10.08 | 10.18 | 1,304,633 | +0.01(+0.14%) |
Jul 06, 2012 | 10.18 | 10.25 | 10.07 | 10.16 | 972,322 | -0.16(-1.57%) |
Jul 05, 2012 | 10.23 | 10.37 | 10.18 | 10.32 | 1,087,837 | +0.08(+0.77%) |
Jul 03, 2012 | 10.19 | 10.33 | 10.16 | 10.24 | 940,977 | +0.03(+0.31%) |