Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.77 | 11.88 | 11.57 | 11.59 | 34,697 | -0.30(-2.52%) |
Sep 27, 2012 | 11.55 | 12.05 | 11.50 | 11.89 | 74,442 | +0.24(+2.06%) |
Sep 26, 2012 | 11.80 | 11.87 | 11.56 | 11.65 | 41,206 | -0.16(-1.35%) |
Sep 25, 2012 | 11.55 | 12.05 | 11.55 | 11.81 | 236,229 | +0.37(+3.23%) |
Sep 24, 2012 | 11.69 | 11.81 | 11.38 | 11.44 | 115,667 | -0.40(-3.38%) |
Sep 21, 2012 | 12.23 | 12.24 | 11.73 | 11.84 | 135,592 | -0.34(-2.79%) |
Sep 20, 2012 | 12.31 | 12.40 | 12.12 | 12.18 | 78,653 | -0.22(-1.77%) |
Sep 19, 2012 | 12.69 | 12.70 | 12.35 | 12.40 | 86,556 | -0.26(-2.05%) |
Sep 18, 2012 | 12.58 | 12.87 | 12.53 | 12.66 | 69,721 | +0.04(+0.32%) |
Sep 17, 2012 | 12.65 | 12.66 | 12.45 | 12.62 | 159,987 | -0.12(-0.94%) |
Sep 14, 2012 | 12.19 | 12.84 | 12.19 | 12.74 | 236,503 | +0.66(+5.46%) |
Sep 13, 2012 | 12.03 | 12.20 | 11.82 | 12.08 | 126,433 | +0.07(+0.58%) |
Sep 12, 2012 | 12.02 | 12.07 | 11.94 | 12.01 | 139,341 | +0.01(+0.08%) |
Sep 11, 2012 | 11.92 | 12.06 | 11.70 | 12.00 | 257,223 | -0.06(-0.50%) |
Sep 10, 2012 | 12.29 | 12.34 | 12.00 | 12.06 | 102,206 | -0.25(-2.03%) |
Sep 07, 2012 | 12.50 | 12.60 | 12.09 | 12.31 | 123,923 | -0.22(-1.76%) |
Sep 06, 2012 | 12.09 | 12.58 | 12.04 | 12.53 | 156,026 | +0.56(+4.68%) |
Sep 05, 2012 | 12.01 | 12.10 | 11.87 | 11.97 | 113,530 | +0.02(+0.17%) |
Sep 04, 2012 | 11.99 | 12.04 | 11.75 | 11.95 | 66,277 | -0.03(-0.25%) |
Aug 31, 2012 | 11.98 | 12.05 | 11.73 | 11.98 | 42,328 | +0.19(+1.61%) |
Aug 30, 2012 | 11.75 | 11.90 | 11.61 | 11.79 | 84,940 | -0.15(-1.26%) |
Aug 29, 2012 | 12.09 | 12.09 | 11.84 | 11.94 | 42,061 | -0.10(-0.83%) |
Aug 27, 2012 | 12.18 | 12.18 | 11.94 | 12.04 | 52,418 | -0.06(-0.50%) |
Aug 24, 2012 | 12.12 | 12.27 | 11.99 | 12.10 | 109,206 | -0.12(-0.98%) |
Aug 23, 2012 | 12.62 | 12.62 | 12.14 | 12.22 | 55,428 | -0.45(-3.55%) |
Aug 22, 2012 | 12.71 | 12.87 | 12.54 | 12.67 | 77,791 | -0.12(-0.94%) |
Aug 21, 2012 | 13.72 | 14.20 | 12.74 | 12.79 | 265,321 | -0.58(-4.34%) |
Aug 20, 2012 | 13.07 | 13.39 | 12.95 | 13.37 | 134,900 | +0.25(+1.91%) |
Aug 17, 2012 | 12.66 | 13.20 | 12.66 | 13.12 | 104,525 | +0.42(+3.31%) |
Aug 16, 2012 | 11.98 | 12.91 | 11.81 | 12.70 | 239,323 | +0.75(+6.28%) |
Aug 15, 2012 | 11.47 | 12.00 | 11.47 | 11.95 | 135,313 | +0.49(+4.28%) |
Aug 14, 2012 | 12.00 | 12.00 | 11.40 | 11.46 | 76,551 | -0.40(-3.37%) |
Aug 13, 2012 | 11.92 | 11.99 | 11.59 | 11.86 | 60,154 | -0.12(-1.00%) |
Aug 10, 2012 | 11.92 | 12.00 | 11.82 | 11.98 | 51,276 | +0.02(+0.17%) |
Aug 09, 2012 | 11.77 | 12.00 | 11.64 | 11.96 | 82,214 | +0.14(+1.18%) |
Aug 08, 2012 | 12.24 | 12.26 | 11.74 | 11.82 | 60,866 | -0.44(-3.59%) |
Aug 07, 2012 | 12.72 | 12.89 | 12.23 | 12.26 | 109,876 | -0.37(-2.93%) |
Aug 06, 2012 | 12.60 | 12.98 | 12.60 | 12.63 | 65,492 | +0.03(+0.24%) |
Aug 03, 2012 | 12.79 | 12.90 | 12.56 | 12.60 | 135,371 | +0.10(+0.80%) |
Aug 02, 2012 | 12.35 | 12.85 | 12.23 | 12.50 | 101,716 | -0.06(-0.48%) |
Aug 01, 2012 | 13.36 | 13.44 | 12.55 | 12.56 | 193,669 | -0.72(-5.42%) |
Jul 31, 2012 | 13.18 | 13.50 | 13.01 | 13.28 | 203,915 | +0.08(+0.61%) |
Jul 30, 2012 | 12.91 | 13.32 | 12.84 | 13.20 | 112,975 | +0.29(+2.25%) |
Jul 27, 2012 | 12.00 | 12.98 | 12.00 | 12.91 | 102,327 | +0.94(+7.85%) |
Jul 26, 2012 | 11.75 | 12.01 | 11.75 | 11.97 | 126,314 | +0.47(+4.09%) |
Jul 25, 2012 | 11.24 | 11.72 | 11.24 | 11.50 | 74,632 | +0.37(+3.32%) |
Jul 24, 2012 | 11.00 | 11.34 | 10.90 | 11.13 | 126,205 | +0.15(+1.37%) |
Jul 23, 2012 | 11.09 | 11.17 | 10.98 | 10.98 | 71,059 | -0.38(-3.35%) |
Jul 20, 2012 | 11.51 | 11.61 | 11.30 | 11.36 | 94,738 | -0.31(-2.66%) |
Jul 19, 2012 | 11.65 | 11.79 | 11.53 | 11.67 | 64,189 | +0.14(+1.21%) |
Jul 18, 2012 | 11.11 | 11.71 | 11.11 | 11.53 | 80,555 | +0.40(+3.59%) |
Jul 17, 2012 | 11.20 | 11.37 | 11.01 | 11.13 | 187,804 | -0.02(-0.18%) |
Jul 16, 2012 | 11.29 | 11.32 | 11.01 | 11.15 | 84,877 | -0.21(-1.85%) |
Jul 13, 2012 | 11.49 | 11.76 | 11.28 | 11.36 | 123,547 | -0.22(-1.90%) |
Jul 12, 2012 | 11.98 | 11.98 | 11.49 | 11.58 | 123,444 | -0.55(-4.53%) |
Jul 11, 2012 | 12.12 | 12.29 | 12.05 | 12.13 | 99,717 | -0.03(-0.25%) |
Jul 10, 2012 | 12.40 | 12.74 | 11.92 | 12.16 | 85,484 | -0.09(-0.73%) |
Jul 09, 2012 | 12.57 | 12.63 | 12.25 | 12.25 | 101,186 | -0.31(-2.47%) |
Jul 06, 2012 | 12.69 | 12.74 | 12.34 | 12.56 | 111,854 | -0.30(-2.33%) |
Jul 05, 2012 | 12.37 | 12.90 | 12.37 | 12.86 | 40,595 | +0.45(+3.63%) |
Jul 03, 2012 | 12.21 | 12.41 | 12.21 | 12.41 | 93,767 | +0.19(+1.55%) |