Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.90 | 13.08 | 12.81 | 12.99 | 8,161,422 | -0.03(-0.26%) |
Sep 27, 2012 | 12.71 | 13.03 | 12.62 | 13.03 | 11,385,480 | +0.41(+3.23%) |
Sep 26, 2012 | 12.41 | 12.70 | 12.17 | 12.62 | 10,080,578 | +0.10(+0.81%) |
Sep 25, 2012 | 12.83 | 12.89 | 12.49 | 12.52 | 7,866,268 | -0.11(-0.86%) |
Sep 24, 2012 | 12.90 | 12.95 | 12.61 | 12.62 | 8,699,661 | -0.43(-3.31%) |
Sep 21, 2012 | 13.02 | 13.27 | 13.02 | 13.06 | 12,943,820 | +0.13(+0.99%) |
Sep 20, 2012 | 12.92 | 13.00 | 12.77 | 12.93 | 11,194,713 | -0.16(-1.24%) |
Sep 19, 2012 | 12.91 | 13.12 | 12.71 | 13.09 | 12,326,219 | +0.23(+1.78%) |
Sep 18, 2012 | 12.64 | 12.93 | 12.61 | 12.86 | 11,658,536 | +0.12(+0.95%) |
Sep 17, 2012 | 12.74 | 12.83 | 12.47 | 12.74 | 9,853,043 | +0.07(+0.53%) |
Sep 14, 2012 | 12.56 | 12.93 | 12.53 | 12.67 | 13,287,852 | +0.21(+1.68%) |
Sep 13, 2012 | 11.71 | 12.46 | 11.59 | 12.46 | 15,785,209 | +0.71(+6.03%) |
Sep 12, 2012 | 11.62 | 12.02 | 11.38 | 11.75 | 13,951,709 | +0.20(+1.75%) |
Sep 11, 2012 | 11.96 | 12.02 | 11.52 | 11.55 | 9,646,843 | -0.25(-2.12%) |
Sep 10, 2012 | 12.03 | 12.03 | 11.75 | 11.80 | 6,035,228 | -0.24(-1.96%) |
Sep 07, 2012 | 12.14 | 12.19 | 12.01 | 12.04 | 9,887,551 | +0.21(+1.77%) |
Sep 06, 2012 | 11.69 | 11.83 | 11.62 | 11.83 | 9,438,973 | +0.23(+1.98%) |
Sep 05, 2012 | 11.51 | 11.62 | 11.35 | 11.60 | 5,220,786 | +0.01(+0.12%) |
Sep 04, 2012 | 11.61 | 11.66 | 11.44 | 11.58 | 7,898,170 | +0.02(+0.18%) |
Aug 31, 2012 | 11.09 | 11.60 | 11.03 | 11.56 | 12,172,965 | +0.55(+4.96%) |
Aug 30, 2012 | 11.06 | 11.14 | 10.95 | 11.02 | 4,122,381 | -0.07(-0.67%) |
Aug 29, 2012 | 11.14 | 11.19 | 10.94 | 11.09 | 5,252,279 | -0.09(-0.78%) |
Aug 27, 2012 | 11.35 | 11.36 | 11.14 | 11.18 | 5,130,180 | -0.17(-1.49%) |
Aug 24, 2012 | 11.27 | 11.38 | 11.14 | 11.35 | 7,784,807 | +0.10(+0.90%) |
Aug 23, 2012 | 11.36 | 11.44 | 11.14 | 11.25 | 14,589,212 | +0.07(+0.60%) |
Aug 22, 2012 | 10.78 | 11.18 | 10.77 | 11.18 | 10,784,467 | +0.41(+3.82%) |
Aug 21, 2012 | 10.64 | 10.88 | 10.63 | 10.77 | 9,716,330 | +0.32(+3.10%) |
Aug 20, 2012 | 10.44 | 10.50 | 10.26 | 10.44 | 5,092,536 | +0.03(+0.26%) |
Aug 17, 2012 | 10.54 | 10.57 | 10.36 | 10.42 | 5,784,035 | -0.07(-0.71%) |
Aug 16, 2012 | 10.22 | 10.50 | 10.20 | 10.49 | 8,563,291 | +0.30(+2.98%) |
Aug 15, 2012 | 10.17 | 10.25 | 9.997 | 10.19 | 3,954,035 | +0.02(+0.20%) |
Aug 14, 2012 | 10.15 | 10.29 | 10.14 | 10.17 | 5,207,878 | -0.01(-0.13%) |
Aug 13, 2012 | 10.46 | 10.52 | 10.13 | 10.18 | 6,562,218 | -0.19(-1.82%) |
Aug 10, 2012 | 10.28 | 10.50 | 10.22 | 10.37 | 6,332,233 | +0.03(+0.33%) |
Aug 09, 2012 | 10.04 | 10.54 | 9.937 | 10.34 | 10,145,287 | +0.22(+2.13%) |
Aug 08, 2012 | 10.17 | 10.38 | 10.10 | 10.12 | 6,625,336 | -0.03(-0.27%) |
Aug 07, 2012 | 10.22 | 10.32 | 10.09 | 10.15 | 6,971,263 | -0.06(-0.59%) |
Aug 06, 2012 | 10.03 | 10.33 | 10.03 | 10.21 | 6,706,457 | +0.23(+2.30%) |
Aug 03, 2012 | 9.998 | 10.06 | 9.870 | 9.978 | 8,381,459 | +0.17(+1.72%) |
Aug 02, 2012 | 9.931 | 10.07 | 9.769 | 9.809 | 10,142,972 | -0.13(-1.29%) |
Aug 01, 2012 | 9.924 | 10.36 | 9.816 | 9.937 | 19,896,500 | -0.06(-0.61%) |
Jul 31, 2012 | 10.28 | 10.30 | 9.964 | 9.998 | 7,065,935 | -0.24(-2.31%) |
Jul 30, 2012 | 10.26 | 10.40 | 10.07 | 10.23 | 5,807,903 | -0.05(-0.52%) |
Jul 27, 2012 | 10.36 | 10.38 | 10.07 | 10.29 | 9,946,832 | -0.01(-0.13%) |
Jul 26, 2012 | 9.998 | 10.33 | 9.964 | 10.30 | 11,208,245 | +0.49(+4.95%) |
Jul 25, 2012 | 9.674 | 9.981 | 9.525 | 9.816 | 7,541,732 | +0.36(+3.86%) |
Jul 24, 2012 | 9.566 | 9.633 | 9.343 | 9.451 | 4,892,636 | -0.05(-0.50%) |
Jul 23, 2012 | 9.492 | 9.539 | 9.303 | 9.498 | 6,270,112 | -0.22(-2.22%) |
Jul 20, 2012 | 9.559 | 9.742 | 9.498 | 9.714 | 9,862,346 | +0.14(+1.48%) |
Jul 19, 2012 | 9.816 | 9.843 | 9.525 | 9.573 | 10,227,910 | -0.12(-1.25%) |
Jul 18, 2012 | 9.863 | 9.890 | 9.681 | 9.694 | 7,702,062 | -0.30(-3.04%) |
Jul 17, 2012 | 10.16 | 10.19 | 9.802 | 9.998 | 9,483,744 | -0.16(-1.53%) |
Jul 16, 2012 | 10.03 | 10.24 | 9.964 | 10.15 | 7,161,905 | +0.12(+1.21%) |
Jul 13, 2012 | 10.06 | 10.13 | 9.964 | 10.03 | 6,596,741 | +0.07(+0.75%) |
Jul 12, 2012 | 9.755 | 10.03 | 9.519 | 9.958 | 9,298,295 | +0.01(+0.14%) |
Jul 11, 2012 | 10.07 | 10.18 | 9.809 | 9.944 | 9,056,891 | -0.14(-1.41%) |
Jul 10, 2012 | 10.42 | 10.59 | 10.03 | 10.09 | 6,409,489 | -0.24(-2.29%) |
Jul 09, 2012 | 10.36 | 10.40 | 10.23 | 10.32 | 6,707,036 | -0.10(-0.97%) |
Jul 06, 2012 | 10.65 | 10.74 | 10.42 | 10.42 | 7,933,450 | -0.38(-3.50%) |
Jul 05, 2012 | 10.90 | 11.05 | 10.80 | 10.80 | 6,416,345 | -0.16(-1.48%) |
Jul 03, 2012 | 10.62 | 11.11 | 10.59 | 10.96 | 8,067,919 | +0.52(+4.98%) |