Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.10 | 11.18 | 11.04 | 11.05 | 834,095 | -0.12(-1.03%) |
Sep 27, 2012 | 11.08 | 11.21 | 11.01 | 11.17 | 592,966 | +0.15(+1.34%) |
Sep 26, 2012 | 10.99 | 11.17 | 10.91 | 11.02 | 865,910 | +0.07(+0.60%) |
Sep 25, 2012 | 11.14 | 11.16 | 10.96 | 10.96 | 687,887 | -0.12(-1.04%) |
Sep 24, 2012 | 11.08 | 11.21 | 11.00 | 11.07 | 882,152 | -0.09(-0.81%) |
Sep 21, 2012 | 11.26 | 11.38 | 11.14 | 11.16 | 1,407,525 | +0.01(+0.07%) |
Sep 20, 2012 | 11.27 | 11.31 | 11.14 | 11.15 | 659,200 | -0.16(-1.38%) |
Sep 19, 2012 | 11.31 | 11.37 | 11.23 | 11.31 | 416,905 | +0.04(+0.36%) |
Sep 18, 2012 | 11.30 | 11.36 | 11.22 | 11.27 | 722,935 | -0.07(-0.58%) |
Sep 17, 2012 | 11.45 | 11.45 | 11.32 | 11.33 | 706,660 | -0.16(-1.36%) |
Sep 14, 2012 | 11.14 | 11.49 | 11.14 | 11.49 | 869,406 | +0.27(+2.42%) |
Sep 13, 2012 | 11.15 | 11.24 | 11.11 | 11.22 | 931,335 | -0.01(-0.07%) |
Sep 12, 2012 | 11.18 | 11.23 | 11.11 | 11.23 | 563,286 | +0.07(+0.59%) |
Sep 11, 2012 | 11.08 | 11.24 | 11.05 | 11.16 | 683,512 | +0.05(+0.44%) |
Sep 10, 2012 | 10.99 | 11.19 | 10.93 | 11.11 | 667,173 | -0.05(-0.44%) |
Sep 07, 2012 | 11.22 | 11.28 | 11.13 | 11.16 | 670,484 | -0.07(-0.66%) |
Sep 06, 2012 | 11.18 | 11.42 | 11.05 | 11.23 | 1,712,904 | +0.05(+0.44%) |
Sep 05, 2012 | 11.10 | 11.22 | 11.07 | 11.19 | 1,342,191 | +0.12(+1.04%) |
Sep 04, 2012 | 10.73 | 11.14 | 10.69 | 11.07 | 1,141,599 | +0.36(+3.37%) |
Aug 31, 2012 | 10.68 | 10.75 | 10.61 | 10.71 | 952,335 | +0.04(+0.39%) |
Aug 30, 2012 | 10.73 | 10.75 | 10.65 | 10.67 | 375,693 | -0.11(-0.99%) |
Aug 29, 2012 | 10.66 | 10.82 | 10.66 | 10.77 | 372,089 | +0.15(+1.39%) |
Aug 27, 2012 | 10.68 | 10.68 | 10.57 | 10.63 | 462,108 | +0.00(+0.00%) |
Aug 24, 2012 | 10.64 | 10.69 | 10.63 | 10.63 | 491,560 | -0.04(-0.38%) |
Aug 23, 2012 | 10.68 | 10.72 | 10.59 | 10.67 | 605,904 | -0.01(-0.08%) |
Aug 22, 2012 | 10.72 | 10.77 | 10.67 | 10.68 | 746,456 | -0.12(-1.14%) |
Aug 21, 2012 | 10.75 | 10.85 | 10.74 | 10.80 | 751,852 | +0.05(+0.46%) |
Aug 20, 2012 | 10.68 | 10.78 | 10.65 | 10.75 | 514,371 | +0.07(+0.69%) |
Aug 17, 2012 | 10.61 | 10.68 | 10.57 | 10.68 | 1,395,702 | +0.08(+0.77%) |
Aug 16, 2012 | 10.65 | 10.68 | 10.59 | 10.59 | 872,780 | -0.07(-0.62%) |
Aug 15, 2012 | 10.63 | 10.68 | 10.60 | 10.66 | 420,668 | +0.02(+0.15%) |
Aug 14, 2012 | 10.73 | 10.73 | 10.62 | 10.64 | 414,054 | -0.01(-0.08%) |
Aug 13, 2012 | 10.64 | 10.68 | 10.52 | 10.65 | 520,992 | -0.02(-0.23%) |
Aug 10, 2012 | 10.60 | 10.68 | 10.49 | 10.68 | 461,421 | +0.02(+0.15%) |
Aug 09, 2012 | 10.73 | 10.77 | 10.64 | 10.66 | 809,591 | -0.10(-0.92%) |
Aug 08, 2012 | 10.76 | 10.80 | 10.66 | 10.76 | 915,261 | +0.00(+0.00%) |
Aug 07, 2012 | 10.69 | 10.77 | 10.66 | 10.76 | 1,496,854 | +0.16(+1.55%) |
Aug 06, 2012 | 10.67 | 10.69 | 10.59 | 10.59 | 761,365 | -0.03(-0.31%) |
Aug 03, 2012 | 10.63 | 10.66 | 10.57 | 10.63 | 688,200 | +0.13(+1.25%) |
Aug 02, 2012 | 10.39 | 10.58 | 10.36 | 10.50 | 682,639 | +0.02(+0.16%) |
Aug 01, 2012 | 10.59 | 10.62 | 10.47 | 10.48 | 657,600 | -0.07(-0.70%) |
Jul 31, 2012 | 10.43 | 10.68 | 10.41 | 10.55 | 1,182,024 | +0.10(+0.94%) |
Jul 30, 2012 | 10.59 | 10.72 | 10.41 | 10.45 | 1,205,755 | -0.16(-1.55%) |
Jul 27, 2012 | 10.68 | 10.71 | 10.41 | 10.62 | 1,099,439 | -0.07(-0.61%) |
Jul 26, 2012 | 10.45 | 10.70 | 10.33 | 10.68 | 893,674 | +0.49(+4.83%) |
Jul 25, 2012 | 10.13 | 10.26 | 10.08 | 10.19 | 1,249,669 | +0.07(+0.65%) |
Jul 24, 2012 | 10.31 | 10.31 | 10.02 | 10.13 | 889,120 | -0.15(-1.44%) |
Jul 23, 2012 | 10.27 | 10.33 | 10.16 | 10.27 | 562,215 | -0.10(-0.95%) |
Jul 20, 2012 | 10.58 | 10.58 | 10.36 | 10.37 | 596,347 | -0.29(-2.70%) |
Jul 19, 2012 | 10.82 | 10.86 | 10.62 | 10.66 | 987,086 | -0.14(-1.29%) |
Jul 18, 2012 | 10.67 | 10.82 | 10.60 | 10.80 | 903,827 | +0.12(+1.15%) |
Jul 17, 2012 | 10.67 | 10.83 | 10.52 | 10.68 | 1,186,051 | +0.04(+0.39%) |
Jul 16, 2012 | 10.45 | 10.64 | 10.42 | 10.64 | 925,924 | +0.14(+1.33%) |
Jul 13, 2012 | 10.37 | 10.50 | 10.34 | 10.50 | 599,069 | +0.17(+1.67%) |
Jul 12, 2012 | 10.25 | 10.40 | 10.22 | 10.32 | 758,976 | +0.00(+0.00%) |
Jul 11, 2012 | 10.24 | 10.38 | 10.22 | 10.32 | 781,414 | +0.10(+0.96%) |
Jul 10, 2012 | 10.36 | 10.38 | 10.19 | 10.22 | 597,278 | -0.06(-0.56%) |
Jul 09, 2012 | 10.24 | 10.28 | 10.19 | 10.28 | 613,923 | +0.01(+0.08%) |
Jul 06, 2012 | 10.16 | 10.30 | 10.16 | 10.27 | 460,590 | -0.02(-0.16%) |
Jul 05, 2012 | 10.34 | 10.35 | 10.22 | 10.29 | 650,894 | -0.09(-0.87%) |
Jul 03, 2012 | 10.27 | 10.40 | 10.22 | 10.38 | 524,677 | +0.17(+1.68%) |