Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.50 | 11.60 | 11.40 | 11.52 | 1,470,490 | -0.03(-0.23%) |
Sep 27, 2012 | 11.49 | 11.58 | 11.42 | 11.55 | 1,003,116 | +0.07(+0.62%) |
Sep 26, 2012 | 11.53 | 11.61 | 11.47 | 11.48 | 1,149,001 | -0.06(-0.54%) |
Sep 25, 2012 | 11.61 | 11.68 | 11.48 | 11.54 | 1,760,765 | -0.03(-0.27%) |
Sep 24, 2012 | 11.60 | 11.65 | 11.56 | 11.57 | 1,282,352 | -0.09(-0.76%) |
Sep 21, 2012 | 11.72 | 11.76 | 11.64 | 11.66 | 1,996,700 | -0.00(-0.04%) |
Sep 20, 2012 | 11.64 | 11.73 | 11.53 | 11.66 | 957,982 | -0.06(-0.53%) |
Sep 19, 2012 | 11.62 | 11.77 | 11.49 | 11.72 | 1,361,144 | +0.17(+1.49%) |
Sep 18, 2012 | 11.71 | 11.71 | 11.51 | 11.55 | 1,178,002 | -0.17(-1.43%) |
Sep 17, 2012 | 11.72 | 11.84 | 11.71 | 11.72 | 1,140,972 | -0.07(-0.56%) |
Sep 14, 2012 | 11.80 | 11.89 | 11.73 | 11.79 | 1,642,191 | +0.00(+0.00%) |
Sep 13, 2012 | 11.68 | 11.84 | 11.64 | 11.79 | 1,069,390 | +0.09(+0.76%) |
Sep 12, 2012 | 11.62 | 11.75 | 11.56 | 11.70 | 2,222,003 | +0.08(+0.68%) |
Sep 11, 2012 | 11.50 | 11.63 | 11.29 | 11.62 | 1,756,375 | +0.26(+2.26%) |
Sep 10, 2012 | 11.58 | 11.60 | 11.36 | 11.36 | 1,722,581 | -0.24(-2.09%) |
Sep 07, 2012 | 11.72 | 11.80 | 11.59 | 11.60 | 678,513 | -0.10(-0.87%) |
Sep 06, 2012 | 11.64 | 11.76 | 11.64 | 11.71 | 925,905 | +0.13(+1.15%) |
Sep 05, 2012 | 11.66 | 11.69 | 11.55 | 11.57 | 1,001,174 | -0.04(-0.34%) |
Sep 04, 2012 | 11.57 | 11.65 | 11.45 | 11.61 | 1,249,689 | +0.02(+0.15%) |
Aug 31, 2012 | 11.60 | 11.64 | 11.51 | 11.60 | 1,108,551 | +0.05(+0.46%) |
Aug 30, 2012 | 11.36 | 11.56 | 11.34 | 11.54 | 1,293,146 | +0.13(+1.12%) |
Aug 29, 2012 | 11.46 | 11.49 | 11.35 | 11.41 | 1,193,343 | -0.04(-0.31%) |
Aug 27, 2012 | 11.44 | 11.50 | 11.37 | 11.45 | 1,083,822 | +0.04(+0.35%) |
Aug 24, 2012 | 11.29 | 11.43 | 11.29 | 11.41 | 958,244 | +0.06(+0.55%) |
Aug 23, 2012 | 11.34 | 11.41 | 11.30 | 11.35 | 1,642,333 | -0.06(-0.54%) |
Aug 22, 2012 | 11.27 | 11.41 | 11.27 | 11.41 | 2,375,025 | +0.14(+1.25%) |
Aug 21, 2012 | 11.27 | 11.33 | 11.24 | 11.27 | 2,209,127 | +0.00(+0.00%) |
Aug 20, 2012 | 11.27 | 11.32 | 11.03 | 11.27 | 1,245,537 | -0.07(-0.62%) |
Aug 17, 2012 | 11.32 | 11.36 | 11.30 | 11.34 | 1,023,597 | +0.00(+0.04%) |
Aug 16, 2012 | 11.30 | 11.38 | 11.23 | 11.34 | 943,653 | +0.00(+0.00%) |
Aug 15, 2012 | 11.16 | 11.34 | 11.14 | 11.34 | 1,172,209 | +0.19(+1.71%) |
Aug 14, 2012 | 11.05 | 11.28 | 11.05 | 11.14 | 1,815,799 | +0.17(+1.53%) |
Aug 13, 2012 | 11.03 | 11.08 | 10.96 | 10.98 | 1,226,628 | -0.08(-0.76%) |
Aug 10, 2012 | 11.02 | 11.08 | 10.94 | 11.06 | 1,056,165 | -0.00(-0.04%) |
Aug 09, 2012 | 11.06 | 11.13 | 10.97 | 11.07 | 1,111,815 | +0.01(+0.08%) |
Aug 08, 2012 | 11.12 | 11.18 | 11.05 | 11.06 | 1,695,614 | -0.11(-1.03%) |
Aug 07, 2012 | 11.28 | 11.33 | 11.14 | 11.17 | 2,051,796 | -0.08(-0.67%) |
Aug 06, 2012 | 11.24 | 11.32 | 11.19 | 11.25 | 1,158,793 | +0.01(+0.06%) |
Aug 03, 2012 | 11.24 | 11.34 | 11.19 | 11.24 | 1,763,645 | +0.09(+0.83%) |
Aug 02, 2012 | 10.96 | 11.15 | 10.88 | 11.15 | 1,614,435 | +0.05(+0.48%) |
Aug 01, 2012 | 11.13 | 11.20 | 11.09 | 11.09 | 1,506,353 | -0.02(-0.20%) |
Jul 31, 2012 | 11.17 | 11.23 | 10.97 | 11.12 | 2,446,093 | -0.20(-1.79%) |
Jul 30, 2012 | 11.33 | 11.42 | 11.21 | 11.32 | 2,820,176 | -0.05(-0.43%) |
Jul 27, 2012 | 11.19 | 11.42 | 11.12 | 11.37 | 1,598,884 | +0.20(+1.81%) |
Jul 26, 2012 | 11.25 | 11.29 | 11.08 | 11.17 | 2,159,884 | +0.03(+0.28%) |
Jul 25, 2012 | 11.12 | 11.17 | 11.00 | 11.13 | 1,886,140 | +0.04(+0.32%) |
Jul 24, 2012 | 11.30 | 11.32 | 10.98 | 11.10 | 1,951,293 | -0.20(-1.75%) |
Jul 23, 2012 | 11.25 | 11.32 | 11.18 | 11.30 | 2,009,340 | -0.10(-0.85%) |
Jul 20, 2012 | 11.44 | 11.48 | 11.32 | 11.39 | 2,429,516 | -0.15(-1.30%) |
Jul 19, 2012 | 11.75 | 11.78 | 11.51 | 11.54 | 1,706,904 | -0.21(-1.80%) |
Jul 18, 2012 | 11.80 | 11.86 | 11.63 | 11.76 | 2,187,472 | -0.03(-0.26%) |
Jul 17, 2012 | 11.72 | 12.10 | 11.71 | 11.79 | 6,379,629 | +0.03(+0.22%) |
Jul 16, 2012 | 11.98 | 11.98 | 11.72 | 11.76 | 3,568,074 | -0.26(-2.16%) |
Jul 13, 2012 | 11.98 | 12.12 | 11.95 | 12.02 | 2,494,731 | +0.07(+0.55%) |
Jul 12, 2012 | 11.95 | 12.19 | 11.81 | 11.95 | 1,155,708 | -0.02(-0.18%) |
Jul 11, 2012 | 11.94 | 12.03 | 11.87 | 11.98 | 1,935,073 | +0.02(+0.15%) |
Jul 10, 2012 | 12.00 | 12.06 | 11.90 | 11.96 | 1,559,485 | -0.01(-0.11%) |
Jul 09, 2012 | 12.02 | 12.02 | 11.90 | 11.97 | 1,921,373 | -0.04(-0.37%) |
Jul 06, 2012 | 12.08 | 12.10 | 11.98 | 12.02 | 1,302,281 | -0.16(-1.30%) |
Jul 05, 2012 | 12.16 | 12.22 | 12.09 | 12.17 | 983,543 | +0.01(+0.11%) |
Jul 03, 2012 | 12.13 | 12.23 | 12.01 | 12.16 | 890,554 | +0.08(+0.69%) |