Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.93 | 12.11 | 11.85 | 12.07 | 101,610 | +0.04(+0.33%) |
Sep 27, 2012 | 11.91 | 12.06 | 11.83 | 12.03 | 134,429 | +0.17(+1.43%) |
Sep 26, 2012 | 11.50 | 11.90 | 11.50 | 11.86 | 180,832 | +0.36(+3.13%) |
Sep 25, 2012 | 11.60 | 11.70 | 11.30 | 11.50 | 146,520 | -0.10(-0.86%) |
Sep 24, 2012 | 11.26 | 11.64 | 11.15 | 11.60 | 58,016 | +0.28(+2.47%) |
Sep 21, 2012 | 11.51 | 11.55 | 11.19 | 11.32 | 333,137 | -0.02(-0.18%) |
Sep 20, 2012 | 11.54 | 11.54 | 11.32 | 11.34 | 71,271 | -0.20(-1.73%) |
Sep 19, 2012 | 11.57 | 11.64 | 11.49 | 11.54 | 138,243 | +0.01(+0.09%) |
Sep 18, 2012 | 11.37 | 11.55 | 11.20 | 11.53 | 78,856 | +0.12(+1.05%) |
Sep 17, 2012 | 11.40 | 11.45 | 11.29 | 11.41 | 65,867 | -0.06(-0.52%) |
Sep 14, 2012 | 11.46 | 11.64 | 11.39 | 11.47 | 121,115 | +0.07(+0.61%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.22 | 11.40 | 124,185 | +0.09(+0.80%) |
Sep 12, 2012 | 11.22 | 11.50 | 11.07 | 11.31 | 89,430 | +0.10(+0.89%) |
Sep 11, 2012 | 11.09 | 11.22 | 11.05 | 11.21 | 57,857 | +0.12(+1.08%) |
Sep 10, 2012 | 10.98 | 11.22 | 10.98 | 11.09 | 83,720 | +0.07(+0.64%) |
Sep 07, 2012 | 11.00 | 11.07 | 10.89 | 11.02 | 177,213 | +0.05(+0.46%) |
Sep 06, 2012 | 10.78 | 10.99 | 10.78 | 10.97 | 114,223 | +0.28(+2.62%) |
Sep 05, 2012 | 10.54 | 10.75 | 9.790 | 10.69 | 130,496 | +0.12(+1.14%) |
Sep 04, 2012 | 10.70 | 10.70 | 10.40 | 10.57 | 96,042 | -0.14(-1.31%) |
Aug 31, 2012 | 10.96 | 10.96 | 10.60 | 10.71 | 112,489 | -0.14(-1.34%) |
Aug 30, 2012 | 10.98 | 11.00 | 10.73 | 10.86 | 47,537 | -0.14(-1.32%) |
Aug 29, 2012 | 10.75 | 11.04 | 10.70 | 11.00 | 127,701 | +0.23(+2.14%) |
Aug 27, 2012 | 10.83 | 10.87 | 10.62 | 10.77 | 113,060 | -0.03(-0.28%) |
Aug 24, 2012 | 10.91 | 11.00 | 10.75 | 10.80 | 41,742 | -0.13(-1.19%) |
Aug 23, 2012 | 10.91 | 11.01 | 10.83 | 10.93 | 52,919 | +0.01(+0.09%) |
Aug 22, 2012 | 11.05 | 11.11 | 10.81 | 10.92 | 134,589 | -0.16(-1.44%) |
Aug 21, 2012 | 11.13 | 11.30 | 11.05 | 11.08 | 110,416 | +0.00(+0.00%) |
Aug 20, 2012 | 11.13 | 11.13 | 11.03 | 11.08 | 86,109 | -0.09(-0.81%) |
Aug 17, 2012 | 11.15 | 11.21 | 11.01 | 11.17 | 225,477 | -0.03(-0.27%) |
Aug 16, 2012 | 11.43 | 11.44 | 11.09 | 11.20 | 209,510 | -0.22(-1.93%) |
Aug 15, 2012 | 11.31 | 11.50 | 11.31 | 11.42 | 89,850 | +0.05(+0.44%) |
Aug 14, 2012 | 11.53 | 11.56 | 11.26 | 11.37 | 139,681 | -0.08(-0.70%) |
Aug 13, 2012 | 11.56 | 11.75 | 11.29 | 11.45 | 195,240 | -0.11(-0.95%) |
Aug 10, 2012 | 11.58 | 11.65 | 11.46 | 11.56 | 81,144 | -0.03(-0.26%) |
Aug 09, 2012 | 11.76 | 11.76 | 11.55 | 11.59 | 146,014 | -0.20(-1.70%) |
Aug 08, 2012 | 11.99 | 12.00 | 11.69 | 11.79 | 117,439 | -0.29(-2.40%) |
Aug 07, 2012 | 12.29 | 12.40 | 12.03 | 12.08 | 172,429 | -0.11(-0.90%) |
Aug 06, 2012 | 12.60 | 12.60 | 12.04 | 12.19 | 210,390 | -0.44(-3.48%) |
Aug 03, 2012 | 12.55 | 12.74 | 12.30 | 12.63 | 163,725 | +0.12(+0.96%) |
Aug 02, 2012 | 13.10 | 13.10 | 12.47 | 12.51 | 522,615 | -0.14(-1.11%) |
Aug 01, 2012 | 13.33 | 13.33 | 12.65 | 12.65 | 182,459 | -0.64(-4.82%) |
Jul 31, 2012 | 13.15 | 13.54 | 13.15 | 13.29 | 367,787 | +0.15(+1.14%) |
Jul 30, 2012 | 13.00 | 13.30 | 12.97 | 13.14 | 462,248 | +0.12(+0.92%) |
Jul 27, 2012 | 12.85 | 13.08 | 12.84 | 13.02 | 187,854 | +0.17(+1.36%) |
Jul 26, 2012 | 12.70 | 12.94 | 12.61 | 12.85 | 304,044 | +0.32(+2.51%) |
Jul 25, 2012 | 12.51 | 12.66 | 12.49 | 12.53 | 220,725 | +0.15(+1.21%) |
Jul 24, 2012 | 12.23 | 12.53 | 12.06 | 12.38 | 625,599 | +0.24(+1.98%) |
Jul 23, 2012 | 12.26 | 12.27 | 12.05 | 12.14 | 99,295 | -0.34(-2.72%) |
Jul 20, 2012 | 12.36 | 12.53 | 12.32 | 12.48 | 173,959 | -0.04(-0.32%) |
Jul 19, 2012 | 12.56 | 12.70 | 12.43 | 12.52 | 120,562 | -0.04(-0.32%) |
Jul 18, 2012 | 12.23 | 12.57 | 12.15 | 12.56 | 122,888 | +0.28(+2.28%) |
Jul 17, 2012 | 12.17 | 12.30 | 12.09 | 12.28 | 233,194 | +0.16(+1.32%) |
Jul 16, 2012 | 12.04 | 12.15 | 12.03 | 12.12 | 219,654 | +0.02(+0.17%) |
Jul 13, 2012 | 11.98 | 12.10 | 11.79 | 12.10 | 122,400 | +0.12(+1.00%) |
Jul 12, 2012 | 11.87 | 12.00 | 11.44 | 11.98 | 162,219 | +0.03(+0.25%) |
Jul 11, 2012 | 11.34 | 12.01 | 11.34 | 11.95 | 163,966 | +0.61(+5.38%) |
Jul 10, 2012 | 11.10 | 11.39 | 11.00 | 11.34 | 242,996 | +0.31(+2.81%) |
Jul 09, 2012 | 11.50 | 11.57 | 10.99 | 11.03 | 379,485 | -0.57(-4.91%) |
Jul 06, 2012 | 11.65 | 11.82 | 11.46 | 11.60 | 87,260 | -0.23(-1.94%) |
Jul 05, 2012 | 11.95 | 12.03 | 11.80 | 11.83 | 170,733 | -0.15(-1.25%) |
Jul 03, 2012 | 11.69 | 11.98 | 11.59 | 11.98 | 146,112 | +0.39(+3.36%) |