Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.12 | 12.32 | 11.89 | 12.23 | 70,539 | +0.04(+0.29%) |
Sep 27, 2012 | 12.06 | 12.21 | 11.91 | 12.20 | 90,444 | +0.16(+1.34%) |
Sep 26, 2012 | 11.87 | 12.13 | 11.87 | 12.03 | 60,245 | +0.16(+1.35%) |
Sep 25, 2012 | 11.87 | 12.00 | 11.78 | 11.87 | 149,342 | +0.04(+0.30%) |
Sep 24, 2012 | 11.14 | 11.95 | 11.14 | 11.84 | 175,228 | +0.70(+6.25%) |
Sep 21, 2012 | 11.43 | 11.43 | 11.12 | 11.14 | 142,826 | -0.14(-1.27%) |
Sep 20, 2012 | 11.39 | 11.43 | 11.25 | 11.28 | 21,912 | -0.20(-1.71%) |
Sep 19, 2012 | 11.61 | 11.70 | 11.46 | 11.48 | 52,299 | -0.14(-1.23%) |
Sep 18, 2012 | 11.41 | 11.69 | 11.41 | 11.62 | 51,091 | +0.16(+1.39%) |
Sep 17, 2012 | 11.72 | 11.72 | 11.36 | 11.46 | 34,151 | -0.25(-2.12%) |
Sep 14, 2012 | 11.55 | 11.87 | 11.46 | 11.71 | 70,575 | +0.20(+1.77%) |
Sep 13, 2012 | 11.44 | 11.65 | 11.30 | 11.51 | 81,727 | +0.04(+0.39%) |
Sep 12, 2012 | 11.46 | 11.54 | 11.38 | 11.46 | 37,025 | +0.03(+0.23%) |
Sep 11, 2012 | 11.22 | 11.48 | 11.18 | 11.44 | 45,326 | +0.23(+2.06%) |
Sep 10, 2012 | 11.22 | 11.27 | 11.13 | 11.21 | 70,342 | +0.03(+0.24%) |
Sep 07, 2012 | 10.97 | 11.20 | 10.93 | 11.18 | 60,713 | +0.19(+1.77%) |
Sep 06, 2012 | 10.69 | 11.04 | 10.69 | 10.99 | 81,184 | +0.35(+3.33%) |
Sep 05, 2012 | 10.45 | 10.73 | 10.44 | 10.63 | 50,454 | +0.19(+1.78%) |
Sep 04, 2012 | 10.67 | 10.68 | 10.20 | 10.45 | 73,593 | -0.19(-1.83%) |
Aug 31, 2012 | 10.61 | 10.66 | 10.44 | 10.64 | 69,393 | +0.12(+1.18%) |
Aug 30, 2012 | 10.53 | 10.56 | 10.45 | 10.52 | 38,286 | -0.04(-0.42%) |
Aug 29, 2012 | 10.45 | 10.56 | 10.42 | 10.56 | 76,379 | +0.12(+1.19%) |
Aug 27, 2012 | 10.57 | 10.57 | 10.36 | 10.44 | 34,470 | -0.08(-0.76%) |
Aug 24, 2012 | 10.49 | 10.54 | 10.41 | 10.52 | 45,813 | -0.04(-0.34%) |
Aug 23, 2012 | 10.68 | 10.70 | 10.49 | 10.55 | 51,654 | -0.19(-1.81%) |
Aug 22, 2012 | 10.82 | 10.90 | 10.72 | 10.75 | 97,904 | -0.04(-0.41%) |
Aug 21, 2012 | 10.38 | 10.81 | 10.38 | 10.79 | 242,949 | +0.35(+3.40%) |
Aug 20, 2012 | 10.43 | 10.48 | 10.24 | 10.44 | 71,123 | +0.07(+0.68%) |
Aug 17, 2012 | 10.31 | 10.41 | 10.31 | 10.37 | 97,945 | +0.02(+0.17%) |
Aug 16, 2012 | 10.28 | 10.40 | 10.22 | 10.35 | 55,362 | +0.03(+0.26%) |
Aug 15, 2012 | 10.09 | 10.33 | 10.04 | 10.32 | 53,482 | +0.19(+1.92%) |
Aug 14, 2012 | 10.28 | 10.37 | 10.08 | 10.13 | 78,582 | -0.12(-1.21%) |
Aug 13, 2012 | 10.34 | 10.38 | 10.04 | 10.25 | 43,388 | -0.11(-1.03%) |
Aug 10, 2012 | 10.17 | 10.37 | 10.17 | 10.36 | 89,508 | +0.10(+0.95%) |
Aug 09, 2012 | 10.37 | 10.40 | 10.22 | 10.26 | 72,838 | -0.15(-1.45%) |
Aug 08, 2012 | 10.40 | 10.44 | 10.30 | 10.41 | 67,692 | +0.01(+0.09%) |
Aug 07, 2012 | 10.45 | 10.45 | 10.37 | 10.40 | 110,335 | +0.03(+0.26%) |
Aug 06, 2012 | 10.30 | 10.42 | 10.30 | 10.37 | 74,905 | +0.06(+0.60%) |
Aug 03, 2012 | 9.745 | 10.66 | 9.675 | 10.31 | 111,759 | +0.29(+2.92%) |
Aug 02, 2012 | 10.06 | 10.12 | 9.967 | 10.02 | 95,329 | -0.08(-0.79%) |
Aug 01, 2012 | 10.21 | 10.29 | 10.07 | 10.10 | 112,840 | -0.08(-0.78%) |
Jul 31, 2012 | 10.08 | 10.23 | 9.993 | 10.18 | 92,375 | +0.05(+0.52%) |
Jul 30, 2012 | 10.12 | 10.28 | 10.09 | 10.13 | 65,601 | +0.04(+0.35%) |
Jul 27, 2012 | 10.05 | 10.20 | 10.00 | 10.09 | 120,342 | +0.04(+0.35%) |
Jul 26, 2012 | 10.50 | 10.50 | 9.931 | 10.06 | 101,990 | -0.35(-3.32%) |
Jul 25, 2012 | 10.66 | 10.72 | 10.37 | 10.40 | 86,705 | -0.18(-1.68%) |
Jul 24, 2012 | 10.73 | 10.74 | 10.52 | 10.58 | 158,687 | -0.15(-1.40%) |
Jul 23, 2012 | 10.88 | 11.06 | 10.54 | 10.73 | 386,703 | -0.63(-5.54%) |
Jul 20, 2012 | 11.38 | 11.46 | 11.31 | 11.36 | 59,069 | -0.12(-1.00%) |
Jul 19, 2012 | 11.66 | 11.72 | 11.46 | 11.47 | 33,240 | -0.16(-1.37%) |
Jul 18, 2012 | 11.53 | 11.64 | 11.47 | 11.63 | 48,972 | +0.14(+1.23%) |
Jul 17, 2012 | 11.70 | 11.70 | 11.24 | 11.49 | 47,408 | -0.25(-2.11%) |
Jul 16, 2012 | 11.86 | 11.99 | 11.74 | 11.74 | 34,068 | -0.19(-1.56%) |
Jul 13, 2012 | 11.72 | 12.01 | 11.64 | 11.92 | 58,706 | +0.21(+1.82%) |
Jul 12, 2012 | 11.68 | 11.85 | 11.51 | 11.71 | 62,861 | -0.03(-0.23%) |
Jul 11, 2012 | 11.79 | 11.94 | 11.71 | 11.74 | 37,354 | -0.04(-0.30%) |
Jul 10, 2012 | 11.94 | 12.00 | 11.71 | 11.77 | 73,100 | -0.06(-0.52%) |
Jul 09, 2012 | 12.05 | 12.08 | 11.75 | 11.84 | 133,030 | -0.33(-2.69%) |
Jul 06, 2012 | 12.21 | 12.34 | 12.11 | 12.16 | 25,148 | -0.19(-1.51%) |
Jul 05, 2012 | 12.39 | 12.43 | 12.28 | 12.35 | 50,605 | -0.06(-0.50%) |
Jul 03, 2012 | 12.21 | 12.47 | 12.20 | 12.41 | 40,250 | +0.18(+1.45%) |