Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.90 | 12.15 | 11.90 | 11.99 | 654,748 | +0.08(+0.65%) |
Sep 27, 2012 | 11.75 | 12.03 | 11.48 | 11.91 | 1,678,917 | +0.24(+2.05%) |
Sep 26, 2012 | 12.17 | 12.17 | 11.54 | 11.67 | 2,939,168 | -0.52(-4.24%) |
Sep 25, 2012 | 12.42 | 12.45 | 12.13 | 12.19 | 503,683 | -0.15(-1.21%) |
Sep 24, 2012 | 12.27 | 12.43 | 12.23 | 12.34 | 187,476 | +0.03(+0.26%) |
Sep 21, 2012 | 12.45 | 12.49 | 12.30 | 12.31 | 1,010,785 | +0.06(+0.53%) |
Sep 20, 2012 | 12.24 | 12.42 | 11.46 | 12.24 | 136,049 | -0.10(-0.84%) |
Sep 19, 2012 | 12.54 | 12.60 | 12.33 | 12.34 | 133,470 | -0.17(-1.34%) |
Sep 18, 2012 | 12.40 | 12.58 | 12.31 | 12.51 | 205,990 | +0.06(+0.52%) |
Sep 17, 2012 | 12.60 | 12.68 | 12.36 | 12.45 | 186,870 | -0.26(-2.04%) |
Sep 14, 2012 | 12.49 | 12.84 | 12.30 | 12.71 | 347,212 | +0.29(+2.34%) |
Sep 13, 2012 | 12.18 | 12.54 | 12.07 | 12.42 | 282,961 | +0.25(+2.07%) |
Sep 12, 2012 | 12.26 | 12.26 | 12.09 | 12.16 | 227,495 | -0.02(-0.16%) |
Sep 11, 2012 | 12.15 | 12.27 | 12.11 | 12.18 | 152,882 | +0.06(+0.48%) |
Sep 10, 2012 | 12.20 | 12.27 | 12.10 | 12.12 | 186,809 | -0.06(-0.53%) |
Sep 07, 2012 | 12.07 | 12.29 | 11.88 | 12.19 | 330,616 | +0.23(+1.89%) |
Sep 06, 2012 | 11.74 | 12.11 | 11.72 | 11.96 | 240,321 | +0.27(+2.32%) |
Sep 05, 2012 | 11.74 | 11.74 | 11.46 | 11.69 | 232,589 | +0.01(+0.06%) |
Sep 04, 2012 | 11.57 | 11.75 | 11.48 | 11.68 | 157,033 | +0.15(+1.29%) |
Aug 31, 2012 | 11.67 | 11.67 | 11.47 | 11.54 | 126,362 | -0.01(-0.06%) |
Aug 30, 2012 | 11.48 | 11.58 | 11.41 | 11.54 | 497,115 | +0.04(+0.34%) |
Aug 29, 2012 | 11.52 | 11.59 | 11.46 | 11.50 | 311,694 | -0.01(-0.06%) |
Aug 27, 2012 | 11.56 | 11.59 | 11.42 | 11.51 | 121,639 | +0.03(+0.23%) |
Aug 24, 2012 | 11.48 | 11.60 | 11.41 | 11.48 | 129,358 | +0.02(+0.17%) |
Aug 23, 2012 | 11.63 | 11.63 | 11.39 | 11.46 | 199,871 | -0.15(-1.28%) |
Aug 22, 2012 | 11.76 | 11.77 | 11.55 | 11.61 | 195,988 | -0.15(-1.26%) |
Aug 21, 2012 | 11.88 | 11.93 | 11.73 | 11.76 | 283,499 | -0.03(-0.22%) |
Aug 20, 2012 | 11.74 | 11.82 | 11.68 | 11.79 | 386,302 | +0.05(+0.44%) |
Aug 17, 2012 | 11.53 | 11.75 | 11.44 | 11.74 | 319,649 | +0.19(+1.68%) |
Aug 16, 2012 | 11.48 | 11.56 | 11.36 | 11.54 | 209,734 | +0.06(+0.56%) |
Aug 15, 2012 | 11.32 | 11.52 | 11.32 | 11.48 | 188,339 | +0.16(+1.37%) |
Aug 14, 2012 | 11.36 | 11.38 | 11.27 | 11.32 | 457,268 | +0.02(+0.14%) |
Aug 13, 2012 | 11.34 | 11.57 | 11.14 | 11.31 | 428,175 | -0.16(-1.44%) |
Aug 10, 2012 | 11.55 | 11.57 | 11.45 | 11.47 | 150,215 | -0.08(-0.73%) |
Aug 09, 2012 | 11.62 | 11.67 | 11.56 | 11.56 | 320,094 | -0.12(-1.00%) |
Aug 08, 2012 | 11.63 | 11.76 | 11.61 | 11.67 | 166,825 | -0.02(-0.17%) |
Aug 07, 2012 | 11.68 | 11.77 | 11.64 | 11.69 | 184,382 | +0.07(+0.61%) |
Aug 06, 2012 | 11.59 | 11.75 | 11.54 | 11.62 | 175,080 | -0.03(-0.22%) |
Aug 03, 2012 | 11.43 | 11.74 | 11.25 | 11.65 | 281,040 | +0.43(+3.86%) |
Aug 02, 2012 | 11.25 | 11.35 | 11.12 | 11.21 | 357,268 | -0.08(-0.73%) |
Aug 01, 2012 | 11.53 | 11.57 | 11.29 | 11.30 | 317,188 | -0.18(-1.61%) |
Jul 31, 2012 | 11.50 | 11.60 | 11.45 | 11.48 | 243,178 | -0.03(-0.28%) |
Jul 30, 2012 | 11.68 | 11.79 | 11.49 | 11.51 | 183,365 | -0.13(-1.15%) |
Jul 27, 2012 | 11.53 | 11.74 | 11.39 | 11.65 | 309,912 | +0.22(+1.89%) |
Jul 26, 2012 | 11.46 | 11.56 | 11.30 | 11.43 | 276,625 | +0.18(+1.64%) |
Jul 25, 2012 | 11.32 | 11.34 | 11.14 | 11.25 | 277,592 | +0.04(+0.34%) |
Jul 24, 2012 | 11.41 | 11.41 | 11.10 | 11.21 | 315,880 | -0.21(-1.84%) |
Jul 23, 2012 | 11.51 | 11.54 | 11.37 | 11.42 | 155,828 | -0.29(-2.45%) |
Jul 20, 2012 | 11.72 | 11.79 | 11.61 | 11.70 | 231,430 | -0.10(-0.86%) |
Jul 19, 2012 | 12.19 | 12.20 | 11.80 | 11.81 | 297,647 | -0.34(-2.83%) |
Jul 18, 2012 | 12.26 | 12.35 | 12.05 | 12.15 | 138,951 | -0.10(-0.78%) |
Jul 17, 2012 | 12.12 | 12.28 | 11.93 | 12.24 | 110,129 | +0.17(+1.42%) |
Jul 16, 2012 | 12.24 | 12.28 | 12.05 | 12.07 | 179,098 | -0.10(-0.78%) |
Jul 13, 2012 | 11.90 | 12.21 | 11.90 | 12.17 | 188,813 | +0.27(+2.30%) |
Jul 12, 2012 | 11.84 | 11.94 | 11.67 | 11.89 | 131,193 | +0.01(+0.05%) |
Jul 11, 2012 | 11.95 | 11.95 | 11.78 | 11.89 | 114,742 | +0.00(+0.00%) |
Jul 10, 2012 | 11.98 | 12.02 | 11.77 | 11.89 | 113,940 | -0.03(-0.21%) |
Jul 09, 2012 | 11.80 | 11.95 | 11.77 | 11.91 | 276,293 | +0.04(+0.37%) |
Jul 06, 2012 | 11.81 | 12.00 | 11.76 | 11.87 | 201,081 | -0.06(-0.53%) |
Jul 05, 2012 | 11.98 | 12.10 | 11.81 | 11.93 | 447,680 | -0.13(-1.05%) |
Jul 03, 2012 | 12.00 | 12.12 | 11.91 | 12.06 | 140,903 | +0.10(+0.85%) |