Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.93 | 11.04 | 10.84 | 10.84 | 9,841 | -0.14(-1.28%) |
Sep 27, 2012 | 11.05 | 11.05 | 10.86 | 10.98 | 11,051 | -0.05(-0.45%) |
Sep 26, 2012 | 10.90 | 11.42 | 10.90 | 11.03 | 5,312 | +0.15(+1.38%) |
Sep 25, 2012 | 11.33 | 11.57 | 10.87 | 10.88 | 22,983 | -0.44(-3.89%) |
Sep 24, 2012 | 10.87 | 11.42 | 10.79 | 11.32 | 42,371 | +0.45(+4.14%) |
Sep 21, 2012 | 11.83 | 11.83 | 10.79 | 10.87 | 117,425 | -0.78(-6.70%) |
Sep 20, 2012 | 12.06 | 12.06 | 11.65 | 11.65 | 19,844 | -0.41(-3.40%) |
Sep 19, 2012 | 12.08 | 12.22 | 11.92 | 12.06 | 11,285 | +0.00(+0.00%) |
Sep 18, 2012 | 12.24 | 12.25 | 12.05 | 12.06 | 22,945 | -0.17(-1.39%) |
Sep 17, 2012 | 12.48 | 12.48 | 12.02 | 12.23 | 4,950 | -0.16(-1.29%) |
Sep 14, 2012 | 12.37 | 12.47 | 11.60 | 12.39 | 30,503 | -0.01(-0.08%) |
Sep 13, 2012 | 12.40 | 12.45 | 12.30 | 12.40 | 48,759 | +0.00(+0.00%) |
Sep 12, 2012 | 12.35 | 12.50 | 12.28 | 12.40 | 22,688 | +0.05(+0.40%) |
Sep 11, 2012 | 11.69 | 12.40 | 11.69 | 12.35 | 23,313 | +0.63(+5.38%) |
Sep 10, 2012 | 11.63 | 11.73 | 11.56 | 11.72 | 7,235 | +0.03(+0.26%) |
Sep 07, 2012 | 11.81 | 11.81 | 11.46 | 11.69 | 5,224 | -0.01(-0.09%) |
Sep 06, 2012 | 11.70 | 11.79 | 11.40 | 11.70 | 34,979 | +0.04(+0.34%) |
Sep 05, 2012 | 11.59 | 11.94 | 11.42 | 11.66 | 12,274 | -0.07(-0.60%) |
Sep 04, 2012 | 12.32 | 12.39 | 11.61 | 11.73 | 13,532 | -0.67(-5.40%) |
Aug 31, 2012 | 12.40 | 12.40 | 12.06 | 12.40 | 28,995 | +0.06(+0.49%) |
Aug 30, 2012 | 12.36 | 12.42 | 12.34 | 12.34 | 4,125 | -0.01(-0.08%) |
Aug 29, 2012 | 12.26 | 12.45 | 12.26 | 12.35 | 28,157 | +0.30(+2.49%) |
Aug 27, 2012 | 12.25 | 12.25 | 12.00 | 12.05 | 12,630 | -0.25(-2.03%) |
Aug 24, 2012 | 12.25 | 12.37 | 12.10 | 12.30 | 7,595 | +0.00(+0.00%) |
Aug 23, 2012 | 12.37 | 12.37 | 12.04 | 12.30 | 10,285 | -0.14(-1.13%) |
Aug 22, 2012 | 12.23 | 12.68 | 12.23 | 12.44 | 19,393 | +0.19(+1.55%) |
Aug 21, 2012 | 11.97 | 12.56 | 11.97 | 12.25 | 43,406 | +0.35(+2.94%) |
Aug 20, 2012 | 11.95 | 12.00 | 11.81 | 11.90 | 3,716 | -0.05(-0.42%) |
Aug 17, 2012 | 11.81 | 11.95 | 11.80 | 11.95 | 12,316 | +0.06(+0.50%) |
Aug 16, 2012 | 11.47 | 11.93 | 11.47 | 11.89 | 16,189 | +0.39(+3.39%) |
Aug 15, 2012 | 11.37 | 11.59 | 11.25 | 11.50 | 6,355 | +0.04(+0.35%) |
Aug 14, 2012 | 11.24 | 11.60 | 11.16 | 11.46 | 52,786 | +0.23(+2.05%) |
Aug 13, 2012 | 11.03 | 11.34 | 11.02 | 11.23 | 17,374 | +0.20(+1.81%) |
Aug 10, 2012 | 11.38 | 11.38 | 10.95 | 11.03 | 3,748 | -0.31(-2.73%) |
Aug 09, 2012 | 11.31 | 11.49 | 11.01 | 11.34 | 14,657 | -0.06(-0.53%) |
Aug 08, 2012 | 11.35 | 11.60 | 11.35 | 11.40 | 7,701 | +0.06(+0.53%) |
Aug 07, 2012 | 11.50 | 11.51 | 11.06 | 11.34 | 57,826 | -0.40(-3.41%) |
Aug 06, 2012 | 11.25 | 11.74 | 11.25 | 11.74 | 45,822 | +0.51(+4.54%) |
Aug 03, 2012 | 10.91 | 11.29 | 10.91 | 11.23 | 6,474 | +0.35(+3.22%) |
Aug 02, 2012 | 10.63 | 11.15 | 10.63 | 10.88 | 12,478 | +0.38(+3.62%) |
Aug 01, 2012 | 11.40 | 11.79 | 10.50 | 10.50 | 17,370 | -0.85(-7.49%) |
Jul 31, 2012 | 11.36 | 11.52 | 11.25 | 11.35 | 55,979 | -0.02(-0.18%) |
Jul 30, 2012 | 11.69 | 11.69 | 11.27 | 11.37 | 5,499 | -0.28(-2.40%) |
Jul 27, 2012 | 10.89 | 11.83 | 10.75 | 11.65 | 43,825 | +0.84(+7.77%) |
Jul 26, 2012 | 11.21 | 11.75 | 10.70 | 10.81 | 49,048 | -0.33(-2.96%) |
Jul 25, 2012 | 10.88 | 11.31 | 10.76 | 11.14 | 35,882 | +0.45(+4.21%) |
Jul 24, 2012 | 10.89 | 11.07 | 10.55 | 10.69 | 12,328 | -0.11(-1.02%) |
Jul 23, 2012 | 11.06 | 11.06 | 10.65 | 10.80 | 26,222 | -0.39(-3.49%) |
Jul 20, 2012 | 11.45 | 11.61 | 11.19 | 11.19 | 17,898 | -0.32(-2.78%) |
Jul 19, 2012 | 11.85 | 11.89 | 11.51 | 11.51 | 14,599 | -0.34(-2.87%) |
Jul 18, 2012 | 11.36 | 11.93 | 11.36 | 11.85 | 25,627 | +0.52(+4.59%) |
Jul 17, 2012 | 11.56 | 11.56 | 11.17 | 11.33 | 36,232 | -0.16(-1.39%) |
Jul 16, 2012 | 11.02 | 11.49 | 10.95 | 11.49 | 32,875 | +0.49(+4.45%) |
Jul 13, 2012 | 10.84 | 11.00 | 10.70 | 11.00 | 16,101 | +0.15(+1.38%) |
Jul 12, 2012 | 10.75 | 10.92 | 10.54 | 10.85 | 25,541 | +0.06(+0.56%) |
Jul 11, 2012 | 10.68 | 10.96 | 10.68 | 10.79 | 20,521 | +0.01(+0.09%) |
Jul 10, 2012 | 11.04 | 11.24 | 10.72 | 10.78 | 18,159 | -0.24(-2.18%) |
Jul 09, 2012 | 10.98 | 11.09 | 10.89 | 11.02 | 17,046 | +0.00(+0.00%) |
Jul 06, 2012 | 11.00 | 11.27 | 10.79 | 11.02 | 12,524 | -0.13(-1.17%) |
Jul 05, 2012 | 11.23 | 11.38 | 11.02 | 11.15 | 12,859 | +0.05(+0.45%) |
Jul 03, 2012 | 11.10 | 11.24 | 11.00 | 11.10 | 15,692 | +0.00(+0.00%) |