Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.72 | 12.78 | 12.69 | 12.77 | 562,931 | +0.04(+0.34%) |
Sep 27, 2012 | 12.58 | 12.77 | 12.52 | 12.73 | 622,678 | +0.21(+1.69%) |
Sep 26, 2012 | 12.66 | 12.66 | 12.45 | 12.51 | 530,982 | -0.10(-0.79%) |
Sep 25, 2012 | 12.67 | 12.87 | 12.61 | 12.61 | 589,950 | -0.02(-0.17%) |
Sep 24, 2012 | 12.75 | 12.90 | 12.57 | 12.64 | 698,772 | -0.14(-1.12%) |
Sep 21, 2012 | 12.72 | 12.83 | 12.66 | 12.78 | 758,757 | +0.16(+1.23%) |
Sep 20, 2012 | 12.48 | 12.68 | 12.40 | 12.62 | 537,665 | +0.11(+0.90%) |
Sep 19, 2012 | 12.65 | 12.66 | 12.47 | 12.51 | 504,402 | -0.08(-0.62%) |
Sep 18, 2012 | 12.66 | 12.74 | 12.50 | 12.59 | 1,149,022 | -0.07(-0.55%) |
Sep 17, 2012 | 12.42 | 12.66 | 12.38 | 12.66 | 880,961 | +0.23(+1.85%) |
Sep 14, 2012 | 12.29 | 12.46 | 12.29 | 12.43 | 854,889 | +0.16(+1.34%) |
Sep 13, 2012 | 12.04 | 12.32 | 11.91 | 12.26 | 770,358 | +0.19(+1.58%) |
Sep 12, 2012 | 12.02 | 12.13 | 11.98 | 12.07 | 663,572 | +0.06(+0.50%) |
Sep 11, 2012 | 12.06 | 12.08 | 11.96 | 12.01 | 629,315 | +0.00(+0.04%) |
Sep 10, 2012 | 12.00 | 12.05 | 11.93 | 12.01 | 567,793 | +0.01(+0.07%) |
Sep 07, 2012 | 12.07 | 12.07 | 11.95 | 12.00 | 365,122 | -0.01(-0.07%) |
Sep 06, 2012 | 11.99 | 12.01 | 11.88 | 12.01 | 988,101 | +0.12(+1.02%) |
Sep 05, 2012 | 11.70 | 11.89 | 11.70 | 11.89 | 879,547 | +0.20(+1.70%) |
Sep 04, 2012 | 11.51 | 11.74 | 11.51 | 11.69 | 673,354 | +0.17(+1.50%) |
Aug 31, 2012 | 11.47 | 11.51 | 11.36 | 11.51 | 514,764 | +0.10(+0.91%) |
Aug 30, 2012 | 11.51 | 11.56 | 11.40 | 11.41 | 467,117 | -0.12(-1.01%) |
Aug 29, 2012 | 11.55 | 11.57 | 11.47 | 11.53 | 440,521 | +0.03(+0.23%) |
Aug 27, 2012 | 11.36 | 11.57 | 11.35 | 11.50 | 635,963 | +0.21(+1.84%) |
Aug 24, 2012 | 11.06 | 11.42 | 11.02 | 11.29 | 941,547 | +0.30(+2.76%) |
Aug 23, 2012 | 11.37 | 11.37 | 10.82 | 10.99 | 1,657,344 | -0.41(-3.57%) |
Aug 22, 2012 | 11.60 | 11.67 | 11.27 | 11.40 | 806,108 | -0.20(-1.75%) |
Aug 21, 2012 | 11.91 | 11.91 | 11.55 | 11.60 | 1,142,425 | -0.29(-2.40%) |
Aug 20, 2012 | 11.94 | 11.97 | 11.77 | 11.89 | 405,182 | -0.07(-0.61%) |
Aug 17, 2012 | 11.93 | 12.06 | 11.75 | 11.96 | 469,731 | -0.07(-0.61%) |
Aug 16, 2012 | 11.92 | 12.09 | 11.90 | 12.03 | 632,404 | +0.13(+1.05%) |
Aug 15, 2012 | 11.80 | 11.94 | 11.79 | 11.91 | 538,606 | +0.11(+0.95%) |
Aug 14, 2012 | 11.84 | 11.98 | 11.70 | 11.80 | 744,764 | +0.11(+0.93%) |
Aug 13, 2012 | 11.51 | 11.77 | 11.50 | 11.69 | 648,468 | +0.21(+1.85%) |
Aug 10, 2012 | 11.22 | 11.55 | 11.21 | 11.48 | 584,275 | +0.25(+2.20%) |
Aug 09, 2012 | 11.19 | 11.25 | 11.12 | 11.23 | 383,875 | +0.03(+0.27%) |
Aug 08, 2012 | 10.93 | 11.21 | 10.93 | 11.20 | 660,168 | +0.22(+2.05%) |
Aug 07, 2012 | 10.96 | 11.01 | 10.89 | 10.97 | 403,765 | +0.07(+0.63%) |
Aug 06, 2012 | 10.74 | 10.92 | 10.72 | 10.90 | 557,810 | +0.19(+1.82%) |
Aug 03, 2012 | 10.87 | 10.90 | 10.62 | 10.71 | 752,305 | -0.01(-0.08%) |
Aug 02, 2012 | 10.69 | 10.83 | 10.58 | 10.72 | 616,452 | +0.03(+0.28%) |
Aug 01, 2012 | 10.72 | 10.82 | 10.65 | 10.69 | 556,412 | +0.08(+0.78%) |
Jul 31, 2012 | 10.80 | 10.86 | 10.60 | 10.61 | 1,068,059 | -0.19(-1.76%) |
Jul 30, 2012 | 10.87 | 10.93 | 10.77 | 10.80 | 453,504 | -0.03(-0.28%) |
Jul 27, 2012 | 10.71 | 10.93 | 10.65 | 10.83 | 536,917 | +0.19(+1.75%) |
Jul 26, 2012 | 10.82 | 10.90 | 10.56 | 10.64 | 386,052 | -0.13(-1.17%) |
Jul 25, 2012 | 10.57 | 10.82 | 10.51 | 10.77 | 556,987 | +0.27(+2.56%) |
Jul 24, 2012 | 10.56 | 10.62 | 10.42 | 10.50 | 346,260 | -0.04(-0.37%) |
Jul 23, 2012 | 10.48 | 10.67 | 10.40 | 10.54 | 318,196 | -0.06(-0.61%) |
Jul 20, 2012 | 10.49 | 10.67 | 10.40 | 10.60 | 425,222 | +0.05(+0.49%) |
Jul 19, 2012 | 10.85 | 10.89 | 10.51 | 10.55 | 409,566 | -0.24(-2.25%) |
Jul 18, 2012 | 10.85 | 11.03 | 10.69 | 10.79 | 412,254 | -0.20(-1.85%) |
Jul 17, 2012 | 10.96 | 11.11 | 10.93 | 11.00 | 581,904 | +0.08(+0.71%) |
Jul 16, 2012 | 10.86 | 11.02 | 10.80 | 10.92 | 536,968 | +0.07(+0.68%) |
Jul 13, 2012 | 10.58 | 10.87 | 10.58 | 10.84 | 334,588 | +0.29(+2.79%) |
Jul 12, 2012 | 10.48 | 10.65 | 10.47 | 10.55 | 327,500 | +0.01(+0.08%) |
Jul 11, 2012 | 10.52 | 10.67 | 10.47 | 10.54 | 349,500 | +0.05(+0.45%) |
Jul 10, 2012 | 10.81 | 10.90 | 10.32 | 10.49 | 706,830 | -0.31(-2.88%) |
Jul 09, 2012 | 10.69 | 10.81 | 10.65 | 10.81 | 358,450 | +0.10(+0.97%) |
Jul 06, 2012 | 10.66 | 10.75 | 10.64 | 10.70 | 303,746 | -0.05(-0.48%) |
Jul 05, 2012 | 10.77 | 10.81 | 10.71 | 10.75 | 323,329 | -0.04(-0.36%) |
Jul 03, 2012 | 10.80 | 10.80 | 10.71 | 10.79 | 356,197 | +0.02(+0.16%) |