Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.58 | 10.67 | 10.50 | 10.61 | 427,567 | -0.08(-0.76%) |
Sep 27, 2012 | 10.80 | 10.86 | 10.59 | 10.69 | 460,900 | -0.10(-0.95%) |
Sep 26, 2012 | 10.89 | 10.91 | 10.71 | 10.79 | 404,283 | -0.11(-1.01%) |
Sep 25, 2012 | 11.19 | 11.26 | 10.87 | 10.90 | 581,007 | -0.30(-2.67%) |
Sep 24, 2012 | 11.17 | 11.22 | 11.14 | 11.20 | 361,263 | -0.04(-0.32%) |
Sep 21, 2012 | 11.32 | 11.32 | 11.22 | 11.24 | 745,263 | -0.04(-0.38%) |
Sep 20, 2012 | 11.21 | 11.32 | 11.06 | 11.28 | 360,636 | +0.03(+0.28%) |
Sep 19, 2012 | 11.08 | 11.29 | 11.05 | 11.25 | 385,554 | +0.11(+1.02%) |
Sep 18, 2012 | 11.05 | 11.17 | 11.03 | 11.13 | 341,183 | +0.10(+0.91%) |
Sep 17, 2012 | 11.21 | 11.25 | 10.99 | 11.03 | 354,092 | -0.04(-0.40%) |
Sep 14, 2012 | 10.77 | 11.24 | 10.77 | 11.08 | 654,110 | +0.32(+3.01%) |
Sep 13, 2012 | 10.79 | 10.87 | 10.64 | 10.75 | 503,100 | -0.05(-0.43%) |
Sep 12, 2012 | 10.94 | 11.04 | 10.73 | 10.80 | 393,669 | -0.14(-1.30%) |
Sep 11, 2012 | 10.81 | 11.02 | 10.80 | 10.94 | 321,024 | +0.06(+0.55%) |
Sep 10, 2012 | 10.62 | 10.94 | 10.59 | 10.88 | 344,184 | +0.24(+2.26%) |
Sep 07, 2012 | 10.59 | 10.69 | 10.56 | 10.64 | 403,859 | +0.05(+0.48%) |
Sep 06, 2012 | 10.66 | 10.76 | 10.55 | 10.59 | 288,336 | -0.07(-0.68%) |
Sep 05, 2012 | 10.84 | 10.85 | 10.62 | 10.66 | 429,585 | -0.22(-2.03%) |
Sep 04, 2012 | 10.84 | 10.98 | 10.82 | 10.88 | 277,745 | -0.07(-0.68%) |
Aug 31, 2012 | 10.97 | 11.06 | 10.82 | 10.96 | 175,175 | -0.01(-0.11%) |
Aug 30, 2012 | 10.96 | 11.01 | 10.84 | 10.97 | 522,338 | -0.10(-0.90%) |
Aug 29, 2012 | 11.02 | 11.11 | 10.92 | 11.07 | 309,399 | +0.14(+1.29%) |
Aug 27, 2012 | 11.47 | 11.53 | 10.79 | 10.93 | 1,012,621 | -0.54(-4.71%) |
Aug 24, 2012 | 11.66 | 11.68 | 11.42 | 11.47 | 236,426 | -0.24(-2.03%) |
Aug 23, 2012 | 11.86 | 11.86 | 11.66 | 11.70 | 387,628 | -0.15(-1.28%) |
Aug 22, 2012 | 11.58 | 11.87 | 11.58 | 11.86 | 336,815 | +0.24(+2.07%) |
Aug 21, 2012 | 11.75 | 11.84 | 11.57 | 11.62 | 265,057 | -0.06(-0.50%) |
Aug 20, 2012 | 11.57 | 11.81 | 11.46 | 11.67 | 474,554 | +0.13(+1.17%) |
Aug 17, 2012 | 11.64 | 11.69 | 11.48 | 11.54 | 535,772 | -0.10(-0.87%) |
Aug 16, 2012 | 11.59 | 11.64 | 11.53 | 11.64 | 416,728 | +0.06(+0.54%) |
Aug 15, 2012 | 11.66 | 11.69 | 11.53 | 11.58 | 491,899 | +0.01(+0.05%) |
Aug 14, 2012 | 11.68 | 11.68 | 11.49 | 11.57 | 584,590 | +0.08(+0.71%) |
Aug 13, 2012 | 11.58 | 11.58 | 11.35 | 11.49 | 559,848 | -0.01(-0.08%) |
Aug 10, 2012 | 11.15 | 11.56 | 11.15 | 11.50 | 765,524 | +0.35(+3.13%) |
Aug 09, 2012 | 10.85 | 11.16 | 10.79 | 11.15 | 778,709 | +0.31(+2.91%) |
Aug 08, 2012 | 10.88 | 10.89 | 10.78 | 10.84 | 281,870 | -0.08(-0.70%) |
Aug 07, 2012 | 10.82 | 10.97 | 10.80 | 10.91 | 395,777 | +0.11(+1.05%) |
Aug 06, 2012 | 10.79 | 10.85 | 10.71 | 10.80 | 364,717 | +0.12(+1.09%) |
Aug 03, 2012 | 10.80 | 10.89 | 10.68 | 10.68 | 548,358 | -0.09(-0.80%) |
Aug 02, 2012 | 10.89 | 10.97 | 10.72 | 10.77 | 583,277 | -0.07(-0.64%) |
Aug 01, 2012 | 10.78 | 11.01 | 10.60 | 10.84 | 1,024,525 | +0.19(+1.78%) |
Jul 31, 2012 | 10.48 | 10.73 | 10.42 | 10.65 | 624,449 | +0.23(+2.19%) |
Jul 30, 2012 | 10.34 | 10.48 | 10.30 | 10.42 | 593,173 | +0.19(+1.89%) |
Jul 27, 2012 | 10.09 | 10.34 | 10.07 | 10.23 | 434,945 | +0.31(+3.10%) |
Jul 26, 2012 | 9.987 | 10.12 | 9.871 | 9.921 | 353,562 | +0.01(+0.09%) |
Jul 25, 2012 | 10.04 | 10.17 | 9.897 | 9.913 | 348,933 | -0.11(-1.11%) |
Jul 24, 2012 | 10.16 | 10.23 | 9.946 | 10.02 | 364,350 | -0.07(-0.71%) |
Jul 23, 2012 | 9.913 | 10.16 | 9.869 | 10.10 | 395,211 | +0.06(+0.64%) |
Jul 20, 2012 | 10.21 | 10.28 | 10.02 | 10.03 | 422,611 | -0.17(-1.70%) |
Jul 19, 2012 | 10.21 | 10.31 | 10.18 | 10.20 | 498,617 | +0.02(+0.22%) |
Jul 18, 2012 | 9.947 | 10.20 | 9.947 | 10.18 | 595,019 | +0.18(+1.81%) |
Jul 17, 2012 | 10.26 | 10.26 | 9.887 | 10.00 | 973,791 | -0.23(-2.26%) |
Jul 16, 2012 | 10.45 | 10.45 | 10.15 | 10.23 | 437,222 | -0.21(-2.00%) |
Jul 13, 2012 | 10.43 | 10.52 | 10.26 | 10.44 | 282,484 | +0.01(+0.10%) |
Jul 12, 2012 | 10.48 | 10.48 | 10.26 | 10.43 | 276,044 | -0.09(-0.83%) |
Jul 11, 2012 | 10.37 | 10.57 | 10.28 | 10.52 | 381,767 | +0.19(+1.89%) |
Jul 10, 2012 | 10.61 | 10.68 | 10.28 | 10.32 | 444,490 | -0.25(-2.39%) |
Jul 09, 2012 | 10.43 | 10.70 | 10.40 | 10.58 | 420,845 | +0.12(+1.19%) |
Jul 06, 2012 | 10.43 | 10.63 | 10.35 | 10.45 | 893,058 | +0.03(+0.27%) |
Jul 05, 2012 | 10.25 | 10.50 | 10.12 | 10.42 | 831,623 | +0.17(+1.68%) |
Jul 03, 2012 | 10.14 | 10.36 | 10.01 | 10.25 | 643,183 | +0.13(+1.24%) |