Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.72 | 11.72 | 11.62 | 11.62 | 36,446 | -0.03(-0.22%) |
Sep 27, 2012 | 11.57 | 11.65 | 11.57 | 11.65 | 13,260 | +0.01(+0.11%) |
Sep 26, 2012 | 11.56 | 11.67 | 11.50 | 11.64 | 74,582 | +0.11(+0.98%) |
Sep 25, 2012 | 11.52 | 11.56 | 11.47 | 11.52 | 38,927 | +0.01(+0.05%) |
Sep 24, 2012 | 11.55 | 11.59 | 11.52 | 11.52 | 21,894 | -0.04(-0.33%) |
Sep 21, 2012 | 11.67 | 11.67 | 11.47 | 11.55 | 59,003 | -0.08(-0.70%) |
Sep 20, 2012 | 11.55 | 11.64 | 11.49 | 11.64 | 71,622 | +0.15(+1.32%) |
Sep 19, 2012 | 11.44 | 11.62 | 11.43 | 11.48 | 58,315 | +0.03(+0.22%) |
Sep 18, 2012 | 11.35 | 11.46 | 11.33 | 11.46 | 30,887 | +0.15(+1.34%) |
Sep 17, 2012 | 11.38 | 11.38 | 11.31 | 11.31 | 8,027 | -0.08(-0.66%) |
Sep 14, 2012 | 11.43 | 11.44 | 11.33 | 11.38 | 23,449 | -0.05(-0.44%) |
Sep 13, 2012 | 11.41 | 11.43 | 11.31 | 11.43 | 60,431 | +0.03(+0.22%) |
Sep 12, 2012 | 11.39 | 11.41 | 11.33 | 11.41 | 20,639 | +0.02(+0.17%) |
Sep 11, 2012 | 11.28 | 11.39 | 11.28 | 11.39 | 33,344 | +0.08(+0.72%) |
Sep 10, 2012 | 11.38 | 11.39 | 11.29 | 11.31 | 39,537 | -0.06(-0.55%) |
Sep 07, 2012 | 11.32 | 11.38 | 11.31 | 11.37 | 24,767 | +0.05(+0.44%) |
Sep 06, 2012 | 11.35 | 11.40 | 11.31 | 11.32 | 53,094 | -0.02(-0.16%) |
Sep 05, 2012 | 11.33 | 11.36 | 11.27 | 11.34 | 29,191 | +0.07(+0.66%) |
Sep 04, 2012 | 11.28 | 11.32 | 11.13 | 11.26 | 37,931 | +0.03(+0.22%) |
Aug 31, 2012 | 11.18 | 11.24 | 11.11 | 11.24 | 24,256 | +0.10(+0.90%) |
Aug 30, 2012 | 11.09 | 11.15 | 11.07 | 11.14 | 23,651 | +0.05(+0.45%) |
Aug 29, 2012 | 11.13 | 11.14 | 11.04 | 11.09 | 58,280 | -0.12(-1.07%) |
Aug 27, 2012 | 11.20 | 11.21 | 11.10 | 11.21 | 32,944 | +0.04(+0.34%) |
Aug 24, 2012 | 11.16 | 11.18 | 11.12 | 11.17 | 22,884 | +0.04(+0.34%) |
Aug 23, 2012 | 11.11 | 11.14 | 11.06 | 11.13 | 43,752 | +0.09(+0.86%) |
Aug 22, 2012 | 11.17 | 11.17 | 10.99 | 11.04 | 47,373 | -0.09(-0.79%) |
Aug 21, 2012 | 11.34 | 11.34 | 11.13 | 11.13 | 29,683 | -0.18(-1.56%) |
Aug 20, 2012 | 11.30 | 11.33 | 11.28 | 11.30 | 30,320 | +0.05(+0.45%) |
Aug 17, 2012 | 11.30 | 11.30 | 11.23 | 11.25 | 31,070 | +0.03(+0.22%) |
Aug 16, 2012 | 11.30 | 11.31 | 11.23 | 11.23 | 23,914 | +0.00(+0.00%) |
Aug 15, 2012 | 11.21 | 11.28 | 11.21 | 11.23 | 15,930 | +0.01(+0.12%) |
Aug 14, 2012 | 11.27 | 11.36 | 11.21 | 11.21 | 54,046 | -0.02(-0.18%) |
Aug 13, 2012 | 11.31 | 11.45 | 11.20 | 11.23 | 41,432 | -0.17(-1.49%) |
Aug 10, 2012 | 11.60 | 11.65 | 11.40 | 11.40 | 44,224 | -0.20(-1.68%) |
Aug 09, 2012 | 11.60 | 11.65 | 11.49 | 11.60 | 26,078 | +0.06(+0.55%) |
Aug 08, 2012 | 11.55 | 11.61 | 11.43 | 11.53 | 35,225 | -0.01(-0.11%) |
Aug 07, 2012 | 11.67 | 11.70 | 11.49 | 11.55 | 33,190 | -0.08(-0.65%) |
Aug 06, 2012 | 11.49 | 11.63 | 11.48 | 11.62 | 28,498 | +0.13(+1.15%) |
Aug 03, 2012 | 11.42 | 11.57 | 11.42 | 11.49 | 31,754 | +0.08(+0.72%) |
Aug 02, 2012 | 11.40 | 11.41 | 11.35 | 11.41 | 39,154 | +0.04(+0.33%) |
Aug 01, 2012 | 11.28 | 11.40 | 11.28 | 11.37 | 47,850 | +0.04(+0.33%) |
Jul 31, 2012 | 11.30 | 11.40 | 11.26 | 11.33 | 48,644 | +0.08(+0.67%) |
Jul 30, 2012 | 11.28 | 11.28 | 11.19 | 11.26 | 34,224 | -0.01(-0.11%) |
Jul 27, 2012 | 11.43 | 11.43 | 11.19 | 11.27 | 60,270 | -0.11(-1.00%) |
Jul 26, 2012 | 11.39 | 11.43 | 11.32 | 11.38 | 28,751 | +0.00(+0.00%) |
Jul 25, 2012 | 11.16 | 11.38 | 11.16 | 11.38 | 42,316 | +0.18(+1.57%) |
Jul 24, 2012 | 11.21 | 11.23 | 11.13 | 11.21 | 30,086 | +0.00(+0.00%) |
Jul 23, 2012 | 11.21 | 11.30 | 11.19 | 11.21 | 41,179 | +0.02(+0.17%) |
Jul 20, 2012 | 11.22 | 11.24 | 11.15 | 11.19 | 16,961 | +0.03(+0.28%) |
Jul 19, 2012 | 11.21 | 11.24 | 11.16 | 11.16 | 34,216 | -0.07(-0.59%) |
Jul 18, 2012 | 11.30 | 11.30 | 11.19 | 11.22 | 35,709 | -0.05(-0.42%) |
Jul 17, 2012 | 11.23 | 11.46 | 11.23 | 11.27 | 42,956 | +0.09(+0.79%) |
Jul 16, 2012 | 11.18 | 11.20 | 11.11 | 11.18 | 22,134 | +0.05(+0.45%) |
Jul 13, 2012 | 11.09 | 11.14 | 11.05 | 11.13 | 12,839 | +0.06(+0.57%) |
Jul 12, 2012 | 11.05 | 11.08 | 11.02 | 11.07 | 23,351 | -0.04(-0.34%) |
Jul 11, 2012 | 11.16 | 11.17 | 11.10 | 11.11 | 34,631 | -0.02(-0.17%) |
Jul 10, 2012 | 11.17 | 11.21 | 11.13 | 11.13 | 32,088 | -0.03(-0.28%) |
Jul 09, 2012 | 11.14 | 11.16 | 11.14 | 11.16 | 33,379 | +0.03(+0.28%) |
Jul 06, 2012 | 11.02 | 11.14 | 11.02 | 11.13 | 30,031 | +0.05(+0.41%) |
Jul 05, 2012 | 11.11 | 11.11 | 11.07 | 11.08 | 15,479 | -0.03(-0.24%) |
Jul 03, 2012 | 11.09 | 11.11 | 11.03 | 11.11 | 17,361 | +0.02(+0.17%) |