Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.02 | 11.17 | 10.92 | 11.06 | 570,247 | -0.06(-0.53%) |
Sep 27, 2012 | 10.80 | 11.24 | 10.74 | 11.12 | 785,476 | +0.38(+3.51%) |
Sep 26, 2012 | 10.76 | 10.81 | 10.65 | 10.74 | 450,180 | -0.05(-0.49%) |
Sep 25, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 867,635 | -0.06(-0.58%) |
Sep 24, 2012 | 10.71 | 10.96 | 10.67 | 10.85 | 528,706 | +0.02(+0.23%) |
Sep 21, 2012 | 10.88 | 10.97 | 10.80 | 10.83 | 829,220 | -0.00(-0.03%) |
Sep 20, 2012 | 10.84 | 10.89 | 10.69 | 10.83 | 580,994 | -0.08(-0.73%) |
Sep 19, 2012 | 11.00 | 11.04 | 10.86 | 10.91 | 590,802 | -0.08(-0.76%) |
Sep 18, 2012 | 11.03 | 11.05 | 10.93 | 11.00 | 745,336 | -0.03(-0.28%) |
Sep 17, 2012 | 11.04 | 11.07 | 10.94 | 11.03 | 708,735 | -0.05(-0.41%) |
Sep 14, 2012 | 11.03 | 11.23 | 10.95 | 11.07 | 687,501 | +0.13(+1.15%) |
Sep 13, 2012 | 10.78 | 10.98 | 10.66 | 10.95 | 1,188,875 | +0.19(+1.78%) |
Sep 12, 2012 | 10.86 | 11.01 | 10.69 | 10.76 | 1,461,340 | -0.09(-0.87%) |
Sep 11, 2012 | 11.01 | 11.03 | 10.83 | 10.85 | 560,801 | -0.14(-1.27%) |
Sep 10, 2012 | 10.97 | 11.13 | 10.97 | 10.99 | 476,381 | -0.02(-0.22%) |
Sep 07, 2012 | 11.08 | 11.13 | 10.98 | 11.02 | 836,552 | -0.02(-0.22%) |
Sep 06, 2012 | 10.86 | 11.05 | 10.78 | 11.04 | 1,263,138 | +0.27(+2.50%) |
Sep 05, 2012 | 10.73 | 10.80 | 10.54 | 10.77 | 883,428 | +0.00(+0.03%) |
Sep 04, 2012 | 10.60 | 10.82 | 10.48 | 10.77 | 1,139,805 | +0.16(+1.55%) |
Aug 31, 2012 | 10.57 | 10.64 | 10.53 | 10.60 | 1,059,293 | +0.12(+1.10%) |
Aug 30, 2012 | 10.43 | 10.65 | 10.21 | 10.49 | 2,028,777 | -0.23(-2.12%) |
Aug 29, 2012 | 11.10 | 11.12 | 10.52 | 10.72 | 3,116,633 | -0.38(-3.40%) |
Aug 27, 2012 | 11.18 | 11.18 | 11.03 | 11.09 | 573,943 | -0.06(-0.50%) |
Aug 24, 2012 | 11.03 | 11.26 | 11.03 | 11.15 | 743,935 | +0.12(+1.08%) |
Aug 23, 2012 | 11.10 | 11.13 | 10.98 | 11.03 | 1,374,195 | -0.14(-1.22%) |
Aug 22, 2012 | 11.06 | 11.17 | 11.00 | 11.17 | 775,047 | +0.05(+0.47%) |
Aug 21, 2012 | 11.16 | 11.20 | 11.03 | 11.11 | 1,156,981 | -0.00(-0.03%) |
Aug 20, 2012 | 11.25 | 11.32 | 11.08 | 11.12 | 1,483,126 | -0.13(-1.15%) |
Aug 17, 2012 | 11.21 | 11.30 | 11.20 | 11.25 | 673,362 | +0.04(+0.37%) |
Aug 16, 2012 | 11.08 | 11.24 | 11.01 | 11.20 | 950,084 | +0.15(+1.39%) |
Aug 15, 2012 | 10.95 | 11.08 | 10.94 | 11.05 | 1,031,725 | +0.05(+0.41%) |
Aug 14, 2012 | 10.80 | 11.02 | 10.77 | 11.00 | 1,761,507 | +0.30(+2.80%) |
Aug 13, 2012 | 10.70 | 10.72 | 10.50 | 10.71 | 688,843 | -0.04(-0.36%) |
Aug 10, 2012 | 10.70 | 10.77 | 10.69 | 10.74 | 670,788 | +0.02(+0.23%) |
Aug 09, 2012 | 10.55 | 10.78 | 10.55 | 10.72 | 1,397,574 | +0.16(+1.55%) |
Aug 08, 2012 | 10.50 | 10.59 | 10.42 | 10.56 | 1,704,913 | +0.06(+0.53%) |
Aug 07, 2012 | 10.44 | 10.62 | 10.40 | 10.50 | 1,995,890 | +0.15(+1.44%) |
Aug 06, 2012 | 10.32 | 10.59 | 10.30 | 10.35 | 1,296,385 | +0.07(+0.68%) |
Aug 03, 2012 | 9.840 | 10.44 | 9.837 | 10.28 | 3,895,232 | +0.53(+5.41%) |
Aug 02, 2012 | 9.413 | 9.962 | 9.340 | 9.753 | 4,054,568 | -0.09(-0.92%) |
Aug 01, 2012 | 9.840 | 9.944 | 9.674 | 9.844 | 3,081,784 | +0.07(+0.71%) |
Jul 31, 2012 | 9.823 | 9.903 | 9.757 | 9.774 | 1,044,733 | -0.11(-1.09%) |
Jul 30, 2012 | 9.861 | 9.892 | 9.705 | 9.882 | 521,563 | +0.03(+0.32%) |
Jul 27, 2012 | 9.660 | 9.878 | 9.660 | 9.851 | 1,380,490 | +0.31(+3.24%) |
Jul 26, 2012 | 9.538 | 9.705 | 9.441 | 9.541 | 1,405,376 | +0.20(+2.16%) |
Jul 25, 2012 | 9.517 | 9.656 | 9.295 | 9.340 | 1,190,265 | -0.14(-1.50%) |
Jul 24, 2012 | 9.517 | 9.625 | 9.413 | 9.482 | 546,812 | -0.02(-0.18%) |
Jul 23, 2012 | 9.583 | 9.583 | 9.218 | 9.500 | 1,285,744 | -0.18(-1.87%) |
Jul 20, 2012 | 9.847 | 9.885 | 9.628 | 9.680 | 798,571 | -0.25(-2.55%) |
Jul 19, 2012 | 9.864 | 9.996 | 9.819 | 9.934 | 1,114,017 | +0.13(+1.27%) |
Jul 18, 2012 | 9.673 | 9.917 | 9.673 | 9.809 | 1,098,024 | +0.11(+1.11%) |
Jul 17, 2012 | 9.726 | 9.726 | 9.559 | 9.701 | 1,132,140 | +0.00(+0.04%) |
Jul 16, 2012 | 9.858 | 9.858 | 9.621 | 9.698 | 1,346,002 | -0.19(-1.90%) |
Jul 13, 2012 | 9.757 | 9.913 | 9.726 | 9.885 | 960,763 | +0.18(+1.90%) |
Jul 12, 2012 | 9.878 | 9.889 | 9.653 | 9.701 | 1,773,053 | -0.30(-2.95%) |
Jul 11, 2012 | 9.774 | 10.02 | 9.698 | 9.996 | 2,127,657 | +0.24(+2.49%) |
Jul 10, 2012 | 9.701 | 9.885 | 9.694 | 9.753 | 987,262 | +0.09(+0.97%) |
Jul 09, 2012 | 9.607 | 9.732 | 9.503 | 9.660 | 1,258,210 | +0.04(+0.40%) |
Jul 06, 2012 | 9.614 | 9.680 | 9.510 | 9.621 | 665,076 | -0.11(-1.18%) |
Jul 05, 2012 | 9.590 | 9.802 | 9.465 | 9.736 | 1,462,370 | +0.22(+2.26%) |
Jul 03, 2012 | 9.489 | 9.677 | 9.413 | 9.521 | 790,844 | +0.13(+1.33%) |