Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.38 | 12.48 | 12.18 | 12.22 | 44,940 | -0.24(-1.95%) |
Sep 27, 2012 | 12.54 | 12.54 | 12.26 | 12.46 | 21,668 | +0.00(+0.00%) |
Sep 26, 2012 | 12.40 | 12.53 | 12.28 | 12.46 | 48,947 | -0.04(-0.28%) |
Sep 25, 2012 | 12.65 | 12.77 | 12.31 | 12.50 | 64,571 | -0.11(-0.88%) |
Sep 24, 2012 | 12.22 | 12.88 | 12.22 | 12.61 | 100,173 | +0.31(+2.55%) |
Sep 21, 2012 | 12.29 | 12.41 | 12.08 | 12.30 | 129,096 | +0.20(+1.63%) |
Sep 20, 2012 | 12.12 | 12.23 | 11.93 | 12.10 | 24,848 | -0.08(-0.62%) |
Sep 19, 2012 | 12.28 | 12.46 | 12.15 | 12.17 | 46,728 | -0.03(-0.25%) |
Sep 18, 2012 | 12.08 | 12.37 | 12.00 | 12.20 | 80,767 | +0.06(+0.50%) |
Sep 17, 2012 | 12.28 | 12.39 | 11.60 | 12.14 | 62,732 | -0.17(-1.36%) |
Sep 14, 2012 | 12.06 | 12.34 | 12.06 | 12.31 | 97,680 | +0.34(+2.88%) |
Sep 13, 2012 | 11.61 | 12.25 | 11.60 | 11.97 | 53,042 | +0.20(+1.68%) |
Sep 12, 2012 | 11.75 | 11.83 | 11.66 | 11.77 | 13,309 | +0.11(+0.91%) |
Sep 11, 2012 | 11.68 | 11.80 | 11.60 | 11.66 | 54,748 | -0.07(-0.56%) |
Sep 10, 2012 | 12.03 | 12.03 | 11.69 | 11.73 | 24,382 | -0.32(-2.65%) |
Sep 07, 2012 | 12.25 | 12.26 | 11.96 | 12.05 | 65,864 | -0.10(-0.83%) |
Sep 06, 2012 | 11.94 | 12.29 | 11.94 | 12.15 | 63,095 | +0.33(+2.79%) |
Sep 05, 2012 | 11.87 | 12.06 | 11.70 | 11.82 | 48,692 | +0.06(+0.52%) |
Sep 04, 2012 | 11.70 | 11.76 | 11.36 | 11.76 | 57,043 | +0.11(+0.91%) |
Aug 31, 2012 | 11.59 | 11.73 | 11.52 | 11.65 | 32,538 | +0.21(+1.86%) |
Aug 30, 2012 | 11.81 | 11.81 | 11.44 | 11.44 | 6,596 | -0.29(-2.46%) |
Aug 29, 2012 | 11.62 | 11.78 | 11.62 | 11.73 | 26,184 | +0.30(+2.62%) |
Aug 27, 2012 | 11.53 | 11.63 | 11.25 | 11.43 | 17,732 | -0.07(-0.57%) |
Aug 24, 2012 | 11.39 | 11.60 | 11.14 | 11.50 | 17,492 | +0.05(+0.40%) |
Aug 23, 2012 | 11.41 | 11.53 | 11.19 | 11.45 | 35,329 | -0.02(-0.18%) |
Aug 22, 2012 | 11.48 | 11.53 | 11.29 | 11.47 | 11,758 | -0.03(-0.26%) |
Aug 21, 2012 | 11.27 | 11.91 | 11.12 | 11.50 | 91,504 | +0.34(+3.09%) |
Aug 20, 2012 | 10.98 | 11.29 | 10.84 | 11.16 | 61,504 | +0.10(+0.87%) |
Aug 17, 2012 | 10.71 | 11.07 | 10.68 | 11.06 | 31,379 | +0.32(+2.97%) |
Aug 16, 2012 | 10.73 | 10.77 | 10.52 | 10.74 | 45,709 | +0.03(+0.28%) |
Aug 15, 2012 | 10.39 | 10.74 | 10.39 | 10.71 | 31,401 | +0.29(+2.82%) |
Aug 14, 2012 | 10.54 | 10.55 | 10.35 | 10.42 | 46,602 | -0.10(-0.96%) |
Aug 13, 2012 | 10.58 | 10.66 | 10.39 | 10.52 | 12,425 | -0.07(-0.67%) |
Aug 10, 2012 | 10.76 | 10.78 | 10.56 | 10.59 | 7,705 | -0.15(-1.37%) |
Aug 09, 2012 | 10.70 | 10.79 | 10.63 | 10.74 | 28,738 | +0.06(+0.52%) |
Aug 08, 2012 | 10.81 | 10.81 | 10.54 | 10.68 | 17,349 | -0.19(-1.73%) |
Aug 07, 2012 | 10.82 | 10.95 | 10.75 | 10.87 | 55,582 | +0.12(+1.08%) |
Aug 06, 2012 | 10.56 | 10.81 | 10.56 | 10.75 | 12,863 | +0.17(+1.57%) |
Aug 03, 2012 | 10.31 | 10.69 | 10.29 | 10.59 | 29,530 | +0.56(+5.62%) |
Aug 02, 2012 | 9.956 | 10.19 | 9.956 | 10.02 | 24,166 | +0.03(+0.25%) |
Aug 01, 2012 | 10.33 | 10.55 | 9.991 | 9.996 | 49,858 | -0.25(-2.41%) |
Jul 31, 2012 | 10.66 | 10.80 | 10.15 | 10.24 | 100,513 | -0.40(-3.74%) |
Jul 30, 2012 | 11.04 | 11.04 | 10.57 | 10.64 | 29,556 | +0.00(+0.00%) |
Jul 27, 2012 | 10.35 | 10.70 | 10.35 | 10.64 | 26,081 | +0.33(+3.17%) |
Jul 26, 2012 | 10.34 | 10.44 | 10.28 | 10.31 | 11,185 | +0.06(+0.54%) |
Jul 25, 2012 | 10.07 | 10.36 | 10.03 | 10.26 | 33,084 | +0.31(+3.14%) |
Jul 24, 2012 | 10.23 | 10.57 | 9.840 | 9.946 | 22,336 | -0.21(-2.08%) |
Jul 23, 2012 | 10.04 | 10.30 | 10.04 | 10.16 | 50,474 | -0.10(-0.98%) |
Jul 20, 2012 | 10.34 | 10.50 | 10.17 | 10.26 | 87,157 | -0.26(-2.44%) |
Jul 19, 2012 | 10.78 | 10.78 | 10.44 | 10.51 | 17,731 | -0.27(-2.52%) |
Jul 18, 2012 | 10.62 | 10.80 | 10.31 | 10.79 | 27,581 | +0.17(+1.61%) |
Jul 17, 2012 | 10.68 | 10.68 | 10.46 | 10.62 | 15,947 | +0.07(+0.62%) |
Jul 16, 2012 | 10.57 | 10.71 | 10.19 | 10.55 | 24,539 | -0.11(-1.04%) |
Jul 13, 2012 | 10.54 | 10.77 | 10.20 | 10.66 | 56,494 | +0.20(+1.88%) |
Jul 12, 2012 | 10.37 | 10.64 | 10.23 | 10.46 | 24,168 | +0.02(+0.14%) |
Jul 11, 2012 | 10.45 | 10.66 | 10.20 | 10.45 | 50,015 | +0.03(+0.24%) |
Jul 10, 2012 | 10.47 | 10.49 | 10.23 | 10.42 | 28,139 | +0.00(+0.00%) |
Jul 09, 2012 | 10.26 | 10.43 | 10.04 | 10.42 | 41,599 | +0.12(+1.12%) |
Jul 06, 2012 | 10.32 | 10.48 | 9.906 | 10.31 | 27,835 | -0.17(-1.63%) |
Jul 05, 2012 | 10.70 | 10.70 | 10.21 | 10.48 | 15,079 | -0.21(-1.98%) |
Jul 03, 2012 | 10.40 | 10.69 | 10.30 | 10.69 | 65,074 | +0.22(+2.11%) |