Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.55 | 11.59 | 11.49 | 11.57 | 725,980 | -0.03(-0.24%) |
Sep 27, 2012 | 11.63 | 11.72 | 11.53 | 11.60 | 629,350 | +0.06(+0.55%) |
Sep 26, 2012 | 11.31 | 11.69 | 11.30 | 11.54 | 1,179,238 | +0.13(+1.18%) |
Sep 25, 2012 | 11.55 | 11.57 | 11.38 | 11.40 | 623,205 | -0.06(-0.55%) |
Sep 24, 2012 | 11.58 | 11.65 | 11.41 | 11.47 | 665,491 | -0.13(-1.16%) |
Sep 21, 2012 | 11.62 | 11.66 | 11.50 | 11.60 | 1,257,542 | -0.01(-0.12%) |
Sep 20, 2012 | 11.72 | 11.76 | 11.59 | 11.62 | 358,657 | -0.13(-1.08%) |
Sep 19, 2012 | 11.77 | 11.81 | 11.67 | 11.74 | 333,059 | -0.04(-0.36%) |
Sep 18, 2012 | 11.67 | 11.91 | 11.67 | 11.79 | 574,691 | +0.01(+0.12%) |
Sep 17, 2012 | 11.72 | 11.81 | 11.70 | 11.77 | 569,838 | +0.02(+0.18%) |
Sep 14, 2012 | 11.79 | 11.85 | 11.73 | 11.75 | 441,320 | +0.02(+0.18%) |
Sep 13, 2012 | 11.58 | 11.78 | 11.57 | 11.73 | 693,623 | +0.15(+1.28%) |
Sep 12, 2012 | 11.84 | 11.84 | 11.54 | 11.58 | 513,466 | -0.19(-1.62%) |
Sep 11, 2012 | 11.64 | 11.79 | 11.62 | 11.77 | 201,038 | +0.13(+1.15%) |
Sep 10, 2012 | 11.72 | 11.76 | 11.55 | 11.64 | 1,088,224 | -0.13(-1.08%) |
Sep 07, 2012 | 11.71 | 11.87 | 11.69 | 11.76 | 488,740 | +0.13(+1.09%) |
Sep 06, 2012 | 11.52 | 11.74 | 11.45 | 11.64 | 810,003 | +0.18(+1.54%) |
Sep 05, 2012 | 11.46 | 11.52 | 11.38 | 11.46 | 242,851 | -0.03(-0.25%) |
Sep 04, 2012 | 11.58 | 11.61 | 11.45 | 11.49 | 448,708 | -0.14(-1.21%) |
Aug 31, 2012 | 11.62 | 11.66 | 11.50 | 11.63 | 509,849 | +0.04(+0.37%) |
Aug 30, 2012 | 11.63 | 11.64 | 11.55 | 11.59 | 627,587 | -0.03(-0.24%) |
Aug 29, 2012 | 11.67 | 11.73 | 11.58 | 11.62 | 557,614 | -0.18(-1.50%) |
Aug 27, 2012 | 11.90 | 11.93 | 11.79 | 11.79 | 391,426 | -0.12(-1.01%) |
Aug 24, 2012 | 12.00 | 12.05 | 11.88 | 11.91 | 268,371 | +0.01(+0.06%) |
Aug 23, 2012 | 12.00 | 12.00 | 11.84 | 11.91 | 408,543 | -0.08(-0.65%) |
Aug 22, 2012 | 12.08 | 12.18 | 11.91 | 11.98 | 465,895 | -0.10(-0.82%) |
Aug 21, 2012 | 12.01 | 12.24 | 12.01 | 12.08 | 837,910 | +0.03(+0.23%) |
Aug 20, 2012 | 11.83 | 12.11 | 11.83 | 12.05 | 480,153 | +0.09(+0.77%) |
Aug 17, 2012 | 11.80 | 12.04 | 11.80 | 11.96 | 712,814 | +0.16(+1.32%) |
Aug 16, 2012 | 11.80 | 11.86 | 11.69 | 11.81 | 433,852 | -0.02(-0.18%) |
Aug 15, 2012 | 11.76 | 11.88 | 11.76 | 11.83 | 661,755 | +0.01(+0.06%) |
Aug 14, 2012 | 11.89 | 11.91 | 11.75 | 11.82 | 644,413 | -0.06(-0.54%) |
Aug 13, 2012 | 12.04 | 12.05 | 11.78 | 11.88 | 696,019 | -0.19(-1.58%) |
Aug 10, 2012 | 12.33 | 12.35 | 11.96 | 12.08 | 674,168 | -0.28(-2.29%) |
Aug 09, 2012 | 12.27 | 12.43 | 12.01 | 12.36 | 1,593,181 | +0.06(+0.46%) |
Aug 08, 2012 | 12.27 | 12.38 | 12.14 | 12.30 | 648,871 | +0.12(+0.99%) |
Aug 07, 2012 | 12.56 | 12.82 | 12.16 | 12.18 | 900,157 | -0.28(-2.27%) |
Aug 06, 2012 | 12.24 | 12.48 | 12.19 | 12.46 | 1,412,141 | +0.21(+1.73%) |
Aug 03, 2012 | 11.79 | 12.44 | 11.68 | 12.25 | 2,812,351 | +0.61(+5.28%) |
Aug 02, 2012 | 11.67 | 11.78 | 11.57 | 11.64 | 1,186,707 | -0.12(-1.02%) |
Aug 01, 2012 | 11.76 | 11.76 | 11.76 | 11.76 | 1,157,294 | +0.07(+0.60%) |
Jul 31, 2012 | 11.70 | 11.93 | 11.62 | 11.69 | 2,982,509 | +0.11(+0.98%) |
Jul 30, 2012 | 11.34 | 11.60 | 11.31 | 11.57 | 951,447 | +0.17(+1.49%) |
Jul 27, 2012 | 11.87 | 12.13 | 10.95 | 11.40 | 3,705,916 | -0.44(-3.75%) |
Jul 26, 2012 | 12.87 | 13.12 | 11.41 | 11.85 | 2,710,971 | -1.59(-11.82%) |
Jul 25, 2012 | 13.35 | 13.47 | 13.35 | 13.44 | 362,557 | +0.06(+0.48%) |
Jul 24, 2012 | 13.45 | 13.52 | 13.29 | 13.37 | 367,825 | +0.00(+0.00%) |
Jul 23, 2012 | 13.42 | 13.47 | 13.29 | 13.37 | 374,645 | -0.18(-1.35%) |
Jul 20, 2012 | 13.58 | 13.72 | 13.53 | 13.56 | 410,619 | -0.05(-0.36%) |
Jul 19, 2012 | 14.09 | 14.09 | 13.52 | 13.61 | 1,324,347 | -0.42(-2.97%) |
Jul 18, 2012 | 13.84 | 14.11 | 13.81 | 14.02 | 460,208 | +0.08(+0.61%) |
Jul 17, 2012 | 14.09 | 14.09 | 13.75 | 13.94 | 386,536 | +0.13(+0.97%) |
Jul 16, 2012 | 13.80 | 13.83 | 13.65 | 13.81 | 405,901 | +0.02(+0.15%) |
Jul 13, 2012 | 13.57 | 13.78 | 13.54 | 13.78 | 495,475 | +0.28(+2.04%) |
Jul 12, 2012 | 13.49 | 13.54 | 13.30 | 13.51 | 621,745 | -0.02(-0.16%) |
Jul 11, 2012 | 13.35 | 13.56 | 13.29 | 13.53 | 429,635 | +0.18(+1.32%) |
Jul 10, 2012 | 13.37 | 13.45 | 13.29 | 13.35 | 586,809 | -0.01(-0.11%) |
Jul 09, 2012 | 13.17 | 13.39 | 13.17 | 13.37 | 616,913 | +0.11(+0.85%) |
Jul 06, 2012 | 13.28 | 13.34 | 13.16 | 13.25 | 314,111 | -0.14(-1.05%) |
Jul 05, 2012 | 13.33 | 13.42 | 13.22 | 13.40 | 271,202 | +0.08(+0.58%) |
Jul 03, 2012 | 13.28 | 13.38 | 13.23 | 13.32 | 303,164 | +0.04(+0.27%) |