Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.52 | 11.58 | 11.38 | 11.52 | 33,291 | -0.19(-1.62%) |
Sep 27, 2012 | 11.62 | 11.72 | 11.57 | 11.71 | 39,136 | +0.11(+0.95%) |
Sep 26, 2012 | 11.64 | 11.78 | 11.60 | 11.60 | 62,192 | -0.23(-1.94%) |
Sep 25, 2012 | 11.89 | 11.99 | 11.83 | 11.83 | 32,651 | -0.12(-1.00%) |
Sep 24, 2012 | 11.84 | 11.99 | 11.83 | 11.95 | 57,085 | +0.01(+0.08%) |
Sep 21, 2012 | 12.02 | 12.06 | 11.93 | 11.94 | 28,190 | +0.02(+0.17%) |
Sep 20, 2012 | 11.87 | 12.04 | 11.85 | 11.92 | 36,231 | +0.05(+0.42%) |
Sep 19, 2012 | 11.81 | 11.96 | 11.81 | 11.87 | 40,985 | +0.09(+0.76%) |
Sep 18, 2012 | 11.73 | 11.89 | 11.73 | 11.78 | 44,713 | -0.24(-2.00%) |
Sep 17, 2012 | 12.02 | 12.11 | 11.93 | 12.02 | 23,535 | -0.02(-0.17%) |
Sep 14, 2012 | 11.95 | 12.19 | 11.93 | 12.04 | 50,340 | -0.04(-0.33%) |
Sep 13, 2012 | 11.87 | 12.08 | 11.78 | 12.08 | 28,145 | +0.06(+0.50%) |
Sep 12, 2012 | 12.02 | 12.06 | 11.94 | 12.02 | 69,625 | +0.10(+0.84%) |
Sep 11, 2012 | 11.77 | 11.95 | 11.77 | 11.92 | 244,627 | +0.16(+1.36%) |
Sep 10, 2012 | 11.94 | 11.97 | 11.61 | 11.76 | 401,710 | +0.13(+1.12%) |
Sep 07, 2012 | 11.45 | 11.80 | 11.45 | 11.63 | 280,325 | +0.19(+1.66%) |
Sep 06, 2012 | 11.23 | 11.54 | 11.23 | 11.44 | 20,834 | +0.15(+1.33%) |
Sep 05, 2012 | 11.25 | 11.39 | 11.21 | 11.29 | 37,088 | +0.09(+0.80%) |
Sep 04, 2012 | 11.16 | 11.25 | 11.12 | 11.20 | 13,140 | -0.07(-0.62%) |
Aug 31, 2012 | 11.40 | 11.43 | 11.23 | 11.27 | 26,855 | +0.04(+0.36%) |
Aug 30, 2012 | 11.34 | 11.38 | 11.20 | 11.23 | 31,630 | -0.07(-0.62%) |
Aug 29, 2012 | 11.25 | 11.41 | 11.25 | 11.30 | 32,095 | -0.23(-1.99%) |
Aug 27, 2012 | 11.50 | 11.65 | 11.47 | 11.53 | 85,123 | -0.07(-0.60%) |
Aug 24, 2012 | 11.27 | 12.05 | 11.20 | 11.60 | 96,475 | +0.40(+3.57%) |
Aug 23, 2012 | 11.37 | 11.37 | 11.17 | 11.20 | 51,937 | -0.18(-1.58%) |
Aug 22, 2012 | 11.30 | 11.44 | 11.28 | 11.38 | 33,360 | -0.01(-0.09%) |
Aug 21, 2012 | 11.43 | 11.54 | 11.36 | 11.39 | 26,615 | -0.01(-0.09%) |
Aug 20, 2012 | 11.37 | 11.43 | 11.24 | 11.40 | 53,615 | +0.05(+0.44%) |
Aug 17, 2012 | 11.36 | 11.41 | 11.34 | 11.35 | 21,642 | +0.08(+0.71%) |
Aug 16, 2012 | 11.22 | 11.33 | 11.20 | 11.27 | 25,714 | +0.21(+1.90%) |
Aug 15, 2012 | 11.08 | 11.19 | 11.05 | 11.06 | 47,006 | +0.00(+0.00%) |
Aug 14, 2012 | 11.15 | 11.18 | 11.02 | 11.06 | 24,054 | +0.09(+0.82%) |
Aug 13, 2012 | 11.06 | 11.18 | 10.88 | 10.97 | 43,963 | -0.05(-0.45%) |
Aug 11, 2012 | 10.80 | 11.02 | 10.80 | 11.02 | 67,762 | +0.00(+0.00%) |
Aug 10, 2012 | 10.80 | 11.02 | 10.80 | 11.02 | 67,762 | +0.09(+0.82%) |
Aug 09, 2012 | 10.86 | 10.94 | 10.86 | 10.93 | 32,637 | +0.00(+0.00%) |
Aug 08, 2012 | 10.85 | 10.95 | 10.81 | 10.93 | 12,900 | +0.00(+0.00%) |
Aug 07, 2012 | 10.84 | 10.95 | 10.82 | 10.93 | 30,840 | +0.13(+1.20%) |
Aug 06, 2012 | 10.83 | 10.90 | 10.72 | 10.80 | 97,412 | +0.24(+2.27%) |
Aug 03, 2012 | 10.56 | 10.72 | 10.52 | 10.56 | 34,351 | +0.25(+2.42%) |
Aug 02, 2012 | 10.44 | 10.51 | 10.27 | 10.31 | 56,213 | -0.17(-1.62%) |
Aug 01, 2012 | 10.46 | 10.57 | 10.32 | 10.48 | 96,969 | +0.12(+1.16%) |
Jul 31, 2012 | 10.48 | 10.60 | 10.27 | 10.36 | 88,296 | -0.19(-1.80%) |
Jul 30, 2012 | 10.40 | 10.67 | 10.40 | 10.55 | 28,485 | +0.04(+0.38%) |
Jul 27, 2012 | 10.28 | 10.53 | 10.28 | 10.51 | 15,995 | +0.40(+3.96%) |
Jul 26, 2012 | 10.11 | 10.22 | 10.03 | 10.11 | 33,127 | +0.29(+2.95%) |
Jul 25, 2012 | 9.830 | 9.910 | 9.670 | 9.820 | 39,780 | +0.05(+0.51%) |
Jul 24, 2012 | 9.870 | 9.910 | 9.750 | 9.770 | 71,410 | -0.15(-1.51%) |
Jul 23, 2012 | 9.910 | 10.01 | 9.880 | 9.920 | 22,327 | -0.19(-1.88%) |
Jul 20, 2012 | 10.15 | 10.19 | 10.06 | 10.11 | 37,731 | -0.21(-2.08%) |
Jul 19, 2012 | 10.27 | 10.40 | 10.19 | 10.32 | 32,988 | +0.13(+1.32%) |
Jul 18, 2012 | 10.13 | 10.20 | 10.02 | 10.19 | 38,110 | +0.24(+2.41%) |
Jul 17, 2012 | 9.940 | 10.04 | 9.850 | 9.950 | 39,761 | -0.01(-0.10%) |
Jul 16, 2012 | 10.01 | 10.05 | 9.910 | 9.960 | 65,517 | +0.14(+1.43%) |
Jul 14, 2012 | 9.710 | 9.860 | 9.700 | 9.820 | 31,835 | +0.00(+0.00%) |
Jul 13, 2012 | 9.710 | 9.860 | 9.700 | 9.820 | 31,835 | +0.21(+2.19%) |
Jul 12, 2012 | 9.530 | 9.680 | 9.500 | 9.610 | 28,951 | -0.10(-1.03%) |
Jul 11, 2012 | 9.870 | 9.900 | 9.710 | 9.710 | 34,213 | -0.35(-3.48%) |
Jul 10, 2012 | 10.25 | 10.27 | 10.05 | 10.06 | 56,140 | +0.02(+0.20%) |
Jul 09, 2012 | 10.01 | 10.06 | 9.870 | 10.04 | 35,803 | +0.18(+1.83%) |
Jul 06, 2012 | 9.870 | 9.870 | 9.740 | 9.860 | 25,581 | -0.35(-3.43%) |
Jul 05, 2012 | 10.23 | 10.25 | 10.10 | 10.21 | 31,760 | -0.11(-1.07%) |
Jul 03, 2012 | 10.25 | 10.43 | 10.24 | 10.32 | 122,105 | +0.06(+0.58%) |