Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.86 | 11.92 | 11.79 | 11.88 | 2,716,110 | -0.02(-0.20%) |
Sep 27, 2012 | 11.84 | 11.94 | 11.81 | 11.91 | 90,813 | +0.10(+0.86%) |
Sep 26, 2012 | 11.94 | 11.94 | 11.80 | 11.80 | 166,199 | -0.08(-0.71%) |
Sep 25, 2012 | 12.08 | 12.09 | 11.89 | 11.89 | 93,575 | -0.15(-1.24%) |
Sep 24, 2012 | 12.01 | 12.09 | 12.01 | 12.04 | 51,312 | -0.02(-0.13%) |
Sep 21, 2012 | 12.12 | 12.12 | 12.05 | 12.05 | 51,459 | -0.01(-0.06%) |
Sep 20, 2012 | 12.09 | 12.09 | 12.01 | 12.06 | 102,815 | -0.08(-0.64%) |
Sep 19, 2012 | 12.17 | 12.18 | 12.13 | 12.14 | 78,154 | +0.00(+0.00%) |
Sep 18, 2012 | 12.20 | 12.20 | 12.12 | 12.14 | 123,457 | -0.06(-0.51%) |
Sep 17, 2012 | 12.26 | 12.26 | 12.19 | 12.20 | 69,232 | -0.09(-0.76%) |
Sep 14, 2012 | 12.23 | 12.34 | 12.21 | 12.30 | 214,355 | +0.12(+0.96%) |
Sep 13, 2012 | 12.05 | 12.20 | 11.99 | 12.18 | 755,238 | +0.16(+1.30%) |
Sep 12, 2012 | 11.98 | 12.03 | 11.98 | 12.02 | 71,199 | +0.05(+0.46%) |
Sep 11, 2012 | 11.91 | 11.97 | 11.89 | 11.97 | 85,240 | +0.07(+0.59%) |
Sep 10, 2012 | 11.94 | 11.95 | 11.89 | 11.90 | 281,914 | -0.05(-0.39%) |
Sep 07, 2012 | 11.95 | 11.96 | 11.90 | 11.94 | 182,524 | +0.07(+0.59%) |
Sep 06, 2012 | 11.74 | 11.88 | 11.74 | 11.87 | 110,554 | +0.17(+1.47%) |
Sep 05, 2012 | 11.75 | 11.75 | 11.68 | 11.70 | 183,820 | -0.03(-0.27%) |
Sep 04, 2012 | 11.65 | 11.74 | 11.61 | 11.73 | 408,030 | +0.08(+0.67%) |
Aug 31, 2012 | 11.67 | 11.67 | 11.59 | 11.66 | 78,728 | +0.05(+0.47%) |
Aug 30, 2012 | 11.58 | 11.62 | 11.53 | 11.60 | 86,421 | -0.05(-0.47%) |
Aug 29, 2012 | 11.65 | 11.66 | 11.59 | 11.66 | 48,100 | +0.07(+0.61%) |
Aug 27, 2012 | 11.65 | 11.65 | 11.58 | 11.59 | 75,780 | -0.02(-0.13%) |
Aug 24, 2012 | 11.50 | 11.61 | 11.50 | 11.60 | 38,269 | +0.07(+0.59%) |
Aug 23, 2012 | 11.61 | 11.61 | 11.52 | 11.53 | 61,730 | -0.08(-0.65%) |
Aug 22, 2012 | 11.62 | 11.64 | 11.56 | 11.61 | 115,445 | -0.03(-0.27%) |
Aug 21, 2012 | 11.65 | 11.73 | 11.62 | 11.64 | 45,375 | +0.00(+0.00%) |
Aug 20, 2012 | 11.62 | 11.64 | 11.60 | 11.64 | 64,445 | +0.00(+0.00%) |
Aug 17, 2012 | 11.59 | 11.64 | 11.59 | 11.64 | 50,453 | +0.05(+0.47%) |
Aug 16, 2012 | 11.52 | 11.61 | 11.50 | 11.59 | 57,744 | +0.07(+0.61%) |
Aug 15, 2012 | 11.46 | 11.54 | 11.46 | 11.52 | 105,891 | +0.03(+0.27%) |
Aug 14, 2012 | 11.51 | 11.55 | 11.47 | 11.48 | 125,947 | +0.00(+0.00%) |
Aug 13, 2012 | 11.47 | 11.48 | 11.42 | 11.48 | 56,983 | +0.01(+0.07%) |
Aug 10, 2012 | 11.41 | 11.50 | 11.41 | 11.48 | 85,006 | +0.00(+0.00%) |
Aug 09, 2012 | 11.44 | 11.51 | 11.41 | 11.48 | 82,458 | +0.02(+0.20%) |
Aug 08, 2012 | 11.44 | 11.48 | 11.42 | 11.45 | 172,712 | +0.00(+0.00%) |
Aug 07, 2012 | 11.42 | 11.52 | 11.42 | 11.45 | 145,600 | +0.08(+0.69%) |
Aug 06, 2012 | 11.42 | 11.45 | 11.38 | 11.38 | 44,817 | +0.01(+0.07%) |
Aug 03, 2012 | 11.30 | 11.40 | 11.30 | 11.37 | 67,837 | +0.20(+1.75%) |
Aug 02, 2012 | 11.14 | 11.21 | 11.10 | 11.17 | 212,347 | -0.05(-0.49%) |
Aug 01, 2012 | 11.35 | 11.35 | 11.23 | 11.23 | 195,453 | -0.08(-0.69%) |
Jul 31, 2012 | 11.38 | 11.38 | 11.27 | 11.30 | 95,967 | -0.05(-0.41%) |
Jul 30, 2012 | 11.34 | 11.42 | 11.34 | 11.35 | 92,871 | -0.02(-0.20%) |
Jul 27, 2012 | 11.21 | 11.40 | 11.21 | 11.37 | 77,629 | +0.18(+1.60%) |
Jul 26, 2012 | 11.21 | 11.24 | 11.15 | 11.20 | 66,895 | +0.11(+0.98%) |
Jul 25, 2012 | 11.13 | 11.13 | 11.03 | 11.09 | 65,604 | +0.03(+0.27%) |
Jul 24, 2012 | 11.16 | 11.16 | 10.99 | 11.06 | 195,156 | -0.08(-0.69%) |
Jul 23, 2012 | 11.06 | 11.16 | 11.03 | 11.13 | 301,429 | -0.09(-0.83%) |
Jul 20, 2012 | 11.29 | 11.29 | 11.22 | 11.23 | 55,682 | -0.14(-1.23%) |
Jul 19, 2012 | 11.48 | 11.48 | 11.34 | 11.37 | 176,104 | -0.07(-0.61%) |
Jul 18, 2012 | 11.44 | 11.48 | 11.41 | 11.44 | 66,391 | -0.04(-0.34%) |
Jul 17, 2012 | 11.57 | 11.57 | 11.34 | 11.48 | 288,940 | +0.06(+0.49%) |
Jul 16, 2012 | 11.42 | 11.47 | 11.39 | 11.42 | 323,872 | -0.03(-0.28%) |
Jul 13, 2012 | 11.30 | 11.46 | 11.30 | 11.45 | 104,043 | +0.21(+1.87%) |
Jul 12, 2012 | 11.23 | 11.30 | 11.16 | 11.24 | 685,909 | -0.05(-0.48%) |
Jul 11, 2012 | 11.29 | 11.33 | 11.23 | 11.30 | 168,470 | +0.03(+0.28%) |
Jul 10, 2012 | 11.39 | 11.43 | 11.22 | 11.27 | 245,861 | -0.09(-0.76%) |
Jul 09, 2012 | 11.42 | 11.42 | 11.30 | 11.35 | 1,721,354 | -0.07(-0.61%) |
Jul 06, 2012 | 11.35 | 11.43 | 11.35 | 11.42 | 166,132 | -0.05(-0.41%) |
Jul 05, 2012 | 11.58 | 11.58 | 11.46 | 11.47 | 1,410,561 | -0.11(-0.94%) |
Jul 03, 2012 | 11.49 | 11.60 | 11.49 | 11.58 | 527,630 | +0.09(+0.75%) |