Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.88 | 11.98 | 11.72 | 11.76 | 6,345,370 | -0.26(-2.16%) |
Sep 27, 2012 | 12.11 | 12.14 | 11.72 | 12.02 | 5,421,178 | -0.01(-0.06%) |
Sep 26, 2012 | 11.57 | 12.39 | 11.48 | 12.03 | 15,162,675 | +0.45(+3.90%) |
Sep 25, 2012 | 12.05 | 12.13 | 11.58 | 11.58 | 8,272,403 | -0.47(-3.86%) |
Sep 24, 2012 | 12.14 | 12.20 | 12.00 | 12.04 | 8,159,994 | -0.14(-1.12%) |
Sep 21, 2012 | 12.41 | 12.48 | 12.18 | 12.18 | 9,263,028 | -0.19(-1.55%) |
Sep 20, 2012 | 12.21 | 12.52 | 12.14 | 12.37 | 7,225,904 | +0.10(+0.84%) |
Sep 19, 2012 | 12.11 | 12.51 | 12.08 | 12.27 | 8,696,877 | +0.19(+1.59%) |
Sep 18, 2012 | 12.11 | 12.26 | 11.94 | 12.08 | 8,850,898 | -0.21(-1.67%) |
Sep 17, 2012 | 12.65 | 12.67 | 12.17 | 12.28 | 9,628,095 | -0.42(-3.34%) |
Sep 14, 2012 | 12.43 | 12.79 | 12.43 | 12.71 | 7,481,377 | +0.18(+1.42%) |
Sep 13, 2012 | 12.69 | 12.72 | 12.38 | 12.53 | 8,320,715 | -0.18(-1.40%) |
Sep 12, 2012 | 12.77 | 12.85 | 12.64 | 12.71 | 8,240,769 | +0.00(+0.00%) |
Sep 11, 2012 | 12.56 | 12.74 | 12.38 | 12.71 | 5,888,568 | +0.27(+2.20%) |
Sep 10, 2012 | 12.45 | 12.75 | 12.39 | 12.43 | 6,068,313 | -0.03(-0.27%) |
Sep 07, 2012 | 12.39 | 12.74 | 12.26 | 12.47 | 10,503,117 | +0.11(+0.89%) |
Sep 06, 2012 | 12.20 | 12.37 | 12.16 | 12.36 | 8,353,413 | +0.22(+1.84%) |
Sep 05, 2012 | 12.24 | 12.33 | 12.09 | 12.14 | 9,295,647 | -0.07(-0.61%) |
Sep 04, 2012 | 12.01 | 12.23 | 11.87 | 12.21 | 7,231,353 | +0.19(+1.58%) |
Aug 31, 2012 | 12.12 | 12.30 | 11.93 | 12.02 | 8,601,104 | -0.04(-0.34%) |
Aug 30, 2012 | 12.25 | 12.33 | 12.05 | 12.06 | 7,177,913 | -0.28(-2.25%) |
Aug 29, 2012 | 12.00 | 12.39 | 11.82 | 12.34 | 15,998,586 | +0.23(+1.90%) |
Aug 27, 2012 | 12.54 | 12.64 | 12.05 | 12.11 | 25,425,216 | +0.38(+3.24%) |
Aug 24, 2012 | 12.07 | 12.14 | 11.63 | 11.73 | 15,576,603 | -0.47(-3.89%) |
Aug 23, 2012 | 12.40 | 12.47 | 12.09 | 12.20 | 17,038,166 | +0.20(+1.64%) |
Aug 22, 2012 | 11.93 | 12.30 | 11.87 | 12.01 | 12,608,415 | -0.13(-1.06%) |
Aug 21, 2012 | 11.10 | 12.43 | 11.01 | 12.14 | 62,437,864 | -0.17(-1.38%) |
Aug 20, 2012 | 12.87 | 13.01 | 12.29 | 12.31 | 32,459,848 | -1.43(-10.41%) |
Aug 17, 2012 | 13.76 | 13.92 | 13.60 | 13.74 | 11,194,357 | -0.09(-0.69%) |
Aug 16, 2012 | 13.36 | 13.92 | 13.27 | 13.83 | 11,745,477 | +0.71(+5.42%) |
Aug 15, 2012 | 13.13 | 13.27 | 12.86 | 13.12 | 6,148,027 | +0.01(+0.05%) |
Aug 14, 2012 | 13.16 | 13.19 | 12.85 | 13.11 | 9,561,959 | -0.09(-0.67%) |
Aug 13, 2012 | 12.94 | 13.37 | 12.94 | 13.20 | 8,118,325 | +0.18(+1.41%) |
Aug 10, 2012 | 12.89 | 13.15 | 12.87 | 13.02 | 6,964,212 | +0.01(+0.10%) |
Aug 09, 2012 | 13.41 | 13.54 | 12.51 | 13.00 | 17,270,346 | -0.45(-3.37%) |
Aug 08, 2012 | 13.40 | 13.57 | 13.21 | 13.46 | 12,361,316 | -0.03(-0.20%) |
Aug 07, 2012 | 13.41 | 13.59 | 13.05 | 13.48 | 18,122,734 | -0.06(-0.45%) |
Aug 06, 2012 | 11.95 | 14.64 | 12.94 | 13.55 | 73,299,560 | +1.59(+13.32%) |
Aug 03, 2012 | 12.06 | 12.08 | 11.86 | 11.95 | 6,248,461 | +0.17(+1.44%) |
Aug 02, 2012 | 12.10 | 12.11 | 11.63 | 11.78 | 10,125,709 | -0.46(-3.76%) |
Aug 01, 2012 | 12.31 | 12.66 | 12.09 | 12.24 | 18,165,036 | -0.01(-0.11%) |
Jul 31, 2012 | 12.14 | 12.41 | 12.09 | 12.26 | 10,895,625 | +0.02(+0.17%) |
Jul 30, 2012 | 12.73 | 12.74 | 12.04 | 12.24 | 11,721,303 | +0.20(+1.69%) |
Jul 27, 2012 | 11.79 | 12.12 | 11.78 | 12.03 | 11,114,642 | +0.36(+3.08%) |
Jul 26, 2012 | 11.92 | 11.98 | 11.50 | 11.68 | 16,130,564 | -0.07(-0.63%) |
Jul 25, 2012 | 12.20 | 12.22 | 11.70 | 11.75 | 14,247,781 | -0.51(-4.20%) |
Jul 24, 2012 | 12.56 | 12.64 | 12.11 | 12.26 | 15,521,715 | -0.39(-3.10%) |
Jul 23, 2012 | 12.20 | 12.76 | 12.04 | 12.66 | 13,134,819 | +0.30(+2.47%) |
Jul 20, 2012 | 12.62 | 12.68 | 12.28 | 12.35 | 9,719,619 | -0.36(-2.83%) |
Jul 19, 2012 | 12.73 | 12.81 | 12.51 | 12.71 | 9,992,729 | -0.06(-0.48%) |
Jul 18, 2012 | 12.68 | 12.94 | 12.61 | 12.77 | 8,881,671 | +0.02(+0.16%) |
Jul 17, 2012 | 12.82 | 12.87 | 12.50 | 12.75 | 7,802,461 | -0.05(-0.42%) |
Jul 16, 2012 | 12.96 | 13.00 | 12.62 | 12.81 | 10,323,600 | -0.07(-0.53%) |
Jul 13, 2012 | 12.79 | 12.92 | 12.45 | 12.87 | 14,739,519 | -0.01(-0.11%) |
Jul 12, 2012 | 13.08 | 13.23 | 12.83 | 12.89 | 18,678,050 | -0.24(-1.81%) |
Jul 11, 2012 | 13.50 | 13.78 | 13.08 | 13.13 | 24,271,820 | -1.20(-8.37%) |
Jul 10, 2012 | 14.42 | 14.71 | 13.28 | 14.32 | 10,878,091 | -0.03(-0.19%) |
Jul 09, 2012 | 14.58 | 14.62 | 14.18 | 14.35 | 9,400,085 | -0.28(-1.90%) |
Jul 06, 2012 | 14.62 | 14.77 | 14.57 | 14.63 | 11,801,499 | -0.10(-0.69%) |
Jul 05, 2012 | 14.85 | 15.02 | 14.72 | 14.73 | 9,084,316 | -0.01(-0.05%) |
Jul 03, 2012 | 14.95 | 15.00 | 14.62 | 14.74 | 9,573,410 | -0.30(-2.03%) |