Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.58 | 11.73 | 11.58 | 11.63 | 469,715 | -0.02(-0.17%) |
Sep 27, 2012 | 11.58 | 11.65 | 11.46 | 11.65 | 331,723 | +0.09(+0.78%) |
Sep 26, 2012 | 11.64 | 11.64 | 11.49 | 11.56 | 399,377 | -0.06(-0.52%) |
Sep 25, 2012 | 11.93 | 11.99 | 11.62 | 11.62 | 501,238 | -0.29(-2.43%) |
Sep 24, 2012 | 11.71 | 11.94 | 11.70 | 11.91 | 376,835 | +0.15(+1.28%) |
Sep 21, 2012 | 11.99 | 11.99 | 11.63 | 11.76 | 674,009 | -0.13(-1.09%) |
Sep 20, 2012 | 11.90 | 11.99 | 11.78 | 11.89 | 624,122 | -0.08(-0.67%) |
Sep 19, 2012 | 12.00 | 12.01 | 11.92 | 11.97 | 540,504 | -0.02(-0.17%) |
Sep 18, 2012 | 12.10 | 12.10 | 11.96 | 11.99 | 621,105 | -0.09(-0.75%) |
Sep 17, 2012 | 12.29 | 12.32 | 11.99 | 12.08 | 994,064 | -0.28(-2.27%) |
Sep 14, 2012 | 12.18 | 12.41 | 12.18 | 12.36 | 416,903 | +0.16(+1.31%) |
Sep 13, 2012 | 12.12 | 12.21 | 11.98 | 12.20 | 573,160 | +0.06(+0.49%) |
Sep 12, 2012 | 12.12 | 12.21 | 12.06 | 12.14 | 388,476 | +0.04(+0.33%) |
Sep 11, 2012 | 11.90 | 12.12 | 11.89 | 12.10 | 294,021 | +0.21(+1.77%) |
Sep 10, 2012 | 11.93 | 11.97 | 11.88 | 11.89 | 282,426 | -0.02(-0.17%) |
Sep 07, 2012 | 11.75 | 11.94 | 11.71 | 11.91 | 369,590 | +0.21(+1.79%) |
Sep 06, 2012 | 11.60 | 11.75 | 11.60 | 11.70 | 690,679 | +0.12(+1.04%) |
Sep 05, 2012 | 11.65 | 11.67 | 11.58 | 11.58 | 470,712 | -0.07(-0.60%) |
Sep 04, 2012 | 11.54 | 11.69 | 11.54 | 11.65 | 371,813 | +0.09(+0.78%) |
Aug 31, 2012 | 11.60 | 11.79 | 11.49 | 11.56 | 428,182 | +0.03(+0.26%) |
Aug 30, 2012 | 11.54 | 11.57 | 11.46 | 11.53 | 328,095 | -0.05(-0.43%) |
Aug 29, 2012 | 11.59 | 11.62 | 11.50 | 11.58 | 268,014 | +0.06(+0.52%) |
Aug 27, 2012 | 11.61 | 11.66 | 11.49 | 11.52 | 219,484 | -0.05(-0.43%) |
Aug 24, 2012 | 11.51 | 11.71 | 11.50 | 11.57 | 358,487 | +0.02(+0.17%) |
Aug 23, 2012 | 11.65 | 11.66 | 11.47 | 11.55 | 306,532 | -0.15(-1.28%) |
Aug 22, 2012 | 11.74 | 11.80 | 11.67 | 11.70 | 841,133 | -0.05(-0.43%) |
Aug 21, 2012 | 11.75 | 11.82 | 11.70 | 11.75 | 621,677 | +0.05(+0.43%) |
Aug 20, 2012 | 11.51 | 11.74 | 11.51 | 11.70 | 584,420 | +0.19(+1.65%) |
Aug 17, 2012 | 11.45 | 11.60 | 11.45 | 11.51 | 362,139 | +0.06(+0.52%) |
Aug 16, 2012 | 11.35 | 11.46 | 11.28 | 11.45 | 479,103 | +0.07(+0.62%) |
Aug 15, 2012 | 11.35 | 11.41 | 11.34 | 11.38 | 249,255 | +0.02(+0.18%) |
Aug 14, 2012 | 11.33 | 11.50 | 11.31 | 11.36 | 324,020 | +0.06(+0.53%) |
Aug 13, 2012 | 11.20 | 11.31 | 11.19 | 11.30 | 349,537 | +0.09(+0.80%) |
Aug 10, 2012 | 11.29 | 11.29 | 11.16 | 11.21 | 391,801 | -0.09(-0.80%) |
Aug 09, 2012 | 11.23 | 11.37 | 11.23 | 11.30 | 398,619 | +0.04(+0.36%) |
Aug 08, 2012 | 11.18 | 11.28 | 11.17 | 11.26 | 297,907 | +0.04(+0.36%) |
Aug 07, 2012 | 11.24 | 11.31 | 11.17 | 11.22 | 396,145 | +0.02(+0.18%) |
Aug 06, 2012 | 11.17 | 11.37 | 11.16 | 11.20 | 341,405 | +0.01(+0.09%) |
Aug 03, 2012 | 11.16 | 11.40 | 10.97 | 11.19 | 541,825 | -0.10(-0.89%) |
Aug 02, 2012 | 11.15 | 11.37 | 11.13 | 11.29 | 562,897 | +0.07(+0.62%) |
Aug 01, 2012 | 11.71 | 11.71 | 11.21 | 11.22 | 472,076 | -0.45(-3.86%) |
Jul 31, 2012 | 11.56 | 11.74 | 11.53 | 11.67 | 456,487 | +0.09(+0.78%) |
Jul 30, 2012 | 11.41 | 11.80 | 11.41 | 11.58 | 677,135 | +0.22(+1.94%) |
Jul 27, 2012 | 11.08 | 11.39 | 10.99 | 11.36 | 439,945 | +0.34(+3.09%) |
Jul 26, 2012 | 10.89 | 11.02 | 10.85 | 11.02 | 710,202 | +0.24(+2.23%) |
Jul 25, 2012 | 10.80 | 10.83 | 10.62 | 10.78 | 395,867 | +0.06(+0.56%) |
Jul 24, 2012 | 10.83 | 10.83 | 10.65 | 10.72 | 623,447 | -0.06(-0.56%) |
Jul 23, 2012 | 10.81 | 10.84 | 10.65 | 10.78 | 366,766 | -0.19(-1.73%) |
Jul 20, 2012 | 11.31 | 11.32 | 10.96 | 10.97 | 225,899 | -0.41(-3.60%) |
Jul 19, 2012 | 11.50 | 11.55 | 11.35 | 11.38 | 475,502 | -0.05(-0.44%) |
Jul 18, 2012 | 11.41 | 11.53 | 11.39 | 11.43 | 336,337 | -0.03(-0.26%) |
Jul 17, 2012 | 11.35 | 11.46 | 11.18 | 11.46 | 477,417 | +0.19(+1.69%) |
Jul 16, 2012 | 11.29 | 11.34 | 11.20 | 11.27 | 220,539 | -0.08(-0.70%) |
Jul 13, 2012 | 11.18 | 11.35 | 11.16 | 11.35 | 325,372 | +0.19(+1.70%) |
Jul 12, 2012 | 11.14 | 11.20 | 10.92 | 11.16 | 330,325 | -0.05(-0.45%) |
Jul 11, 2012 | 11.14 | 11.25 | 11.12 | 11.21 | 325,044 | +0.08(+0.72%) |
Jul 10, 2012 | 11.36 | 11.36 | 11.07 | 11.13 | 290,307 | -0.14(-1.24%) |
Jul 09, 2012 | 11.21 | 11.27 | 11.15 | 11.27 | 358,873 | +0.05(+0.45%) |
Jul 06, 2012 | 11.06 | 11.24 | 11.05 | 11.22 | 428,964 | +0.11(+0.99%) |
Jul 05, 2012 | 11.35 | 11.42 | 11.08 | 11.11 | 366,715 | -0.25(-2.20%) |
Jul 03, 2012 | 11.13 | 11.38 | 11.11 | 11.36 | 886,500 | +0.19(+1.70%) |