Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.91 | 10.92 | 10.85 | 10.85 | 58,497 | -0.10(-0.91%) |
Sep 27, 2012 | 10.83 | 10.96 | 10.76 | 10.95 | 79,443 | +0.19(+1.81%) |
Sep 26, 2012 | 10.84 | 10.88 | 10.61 | 10.75 | 224,196 | -0.13(-1.23%) |
Sep 25, 2012 | 11.03 | 11.05 | 10.89 | 10.89 | 133,794 | -0.10(-0.90%) |
Sep 24, 2012 | 11.01 | 11.03 | 10.96 | 10.99 | 97,835 | -0.08(-0.70%) |
Sep 21, 2012 | 11.14 | 11.14 | 11.06 | 11.06 | 94,310 | -0.01(-0.05%) |
Sep 20, 2012 | 11.21 | 11.21 | 10.99 | 11.07 | 141,351 | -0.02(-0.22%) |
Sep 19, 2012 | 11.09 | 11.11 | 11.04 | 11.09 | 77,560 | +0.03(+0.26%) |
Sep 18, 2012 | 11.03 | 11.07 | 11.01 | 11.06 | 118,289 | +0.01(+0.06%) |
Sep 17, 2012 | 11.08 | 11.08 | 11.04 | 11.06 | 90,558 | -0.03(-0.24%) |
Sep 14, 2012 | 11.03 | 11.14 | 10.97 | 11.08 | 195,000 | +0.09(+0.83%) |
Sep 13, 2012 | 10.85 | 11.00 | 10.85 | 10.99 | 80,223 | +0.18(+1.68%) |
Sep 12, 2012 | 10.86 | 10.86 | 10.81 | 10.81 | 51,132 | -0.03(-0.25%) |
Sep 11, 2012 | 10.84 | 10.84 | 10.82 | 10.84 | 14,177 | +0.03(+0.31%) |
Sep 10, 2012 | 10.88 | 10.90 | 10.80 | 10.80 | 162,271 | -0.11(-0.99%) |
Sep 07, 2012 | 10.91 | 10.93 | 10.90 | 10.91 | 87,884 | +0.03(+0.24%) |
Sep 06, 2012 | 10.76 | 10.92 | 10.76 | 10.88 | 148,751 | +0.20(+1.86%) |
Sep 05, 2012 | 10.71 | 10.73 | 10.69 | 10.69 | 26,303 | -0.03(-0.27%) |
Sep 04, 2012 | 10.68 | 10.73 | 10.59 | 10.72 | 160,526 | +0.06(+0.57%) |
Aug 31, 2012 | 10.68 | 10.71 | 10.61 | 10.65 | 30,008 | +0.04(+0.36%) |
Aug 30, 2012 | 10.70 | 10.70 | 10.61 | 10.62 | 187,078 | -0.11(-1.02%) |
Aug 29, 2012 | 10.73 | 10.75 | 10.70 | 10.73 | 71,282 | +0.02(+0.22%) |
Aug 27, 2012 | 10.73 | 10.73 | 10.70 | 10.70 | 36,185 | +0.03(+0.31%) |
Aug 24, 2012 | 10.62 | 10.70 | 10.59 | 10.67 | 167,881 | +0.04(+0.42%) |
Aug 23, 2012 | 10.69 | 10.69 | 10.59 | 10.62 | 56,198 | -0.09(-0.82%) |
Aug 22, 2012 | 10.67 | 10.71 | 10.63 | 10.71 | 42,180 | +0.04(+0.33%) |
Aug 21, 2012 | 10.75 | 10.77 | 10.64 | 10.68 | 260,026 | -0.02(-0.23%) |
Aug 20, 2012 | 10.67 | 10.70 | 10.66 | 10.70 | 46,860 | +0.01(+0.06%) |
Aug 17, 2012 | 10.66 | 10.69 | 10.66 | 10.69 | 47,245 | +0.04(+0.42%) |
Aug 16, 2012 | 10.59 | 10.67 | 10.51 | 10.65 | 132,036 | +0.12(+1.12%) |
Aug 15, 2012 | 10.51 | 10.53 | 10.51 | 10.53 | 12,125 | +0.04(+0.36%) |
Aug 14, 2012 | 10.54 | 10.54 | 10.49 | 10.49 | 48,050 | +0.00(+0.01%) |
Aug 13, 2012 | 10.50 | 10.50 | 10.33 | 10.49 | 41,262 | +0.02(+0.16%) |
Aug 10, 2012 | 10.44 | 10.48 | 10.44 | 10.48 | 23,639 | -0.01(-0.13%) |
Aug 09, 2012 | 10.48 | 10.50 | 10.46 | 10.49 | 23,220 | +0.02(+0.20%) |
Aug 08, 2012 | 10.46 | 10.47 | 10.45 | 10.47 | 54,226 | -0.02(-0.15%) |
Aug 07, 2012 | 10.42 | 10.51 | 10.42 | 10.48 | 151,233 | +0.10(+0.97%) |
Aug 06, 2012 | 10.36 | 10.43 | 10.36 | 10.38 | 53,036 | +0.07(+0.72%) |
Aug 03, 2012 | 10.29 | 10.36 | 10.24 | 10.31 | 468,082 | +0.20(+2.00%) |
Aug 02, 2012 | 10.07 | 10.15 | 10.06 | 10.11 | 41,103 | -0.05(-0.47%) |
Aug 01, 2012 | 10.26 | 10.30 | 10.15 | 10.16 | 234,845 | -0.08(-0.77%) |
Jul 31, 2012 | 10.26 | 10.27 | 10.22 | 10.23 | 22,619 | -0.01(-0.13%) |
Jul 30, 2012 | 10.30 | 10.37 | 10.21 | 10.25 | 232,160 | -0.02(-0.23%) |
Jul 27, 2012 | 10.10 | 10.30 | 10.10 | 10.27 | 459,243 | +0.23(+2.29%) |
Jul 26, 2012 | 10.05 | 10.10 | 10.00 | 10.04 | 53,931 | +0.11(+1.14%) |
Jul 25, 2012 | 9.986 | 9.993 | 9.911 | 9.928 | 51,994 | -0.01(-0.05%) |
Jul 24, 2012 | 10.09 | 10.09 | 9.905 | 9.933 | 108,181 | -0.13(-1.29%) |
Jul 23, 2012 | 10.00 | 10.06 | 9.968 | 10.06 | 97,256 | -0.12(-1.21%) |
Jul 20, 2012 | 10.29 | 10.29 | 10.19 | 10.19 | 30,813 | -0.14(-1.33%) |
Jul 19, 2012 | 10.30 | 10.35 | 10.24 | 10.32 | 109,031 | +0.09(+0.88%) |
Jul 18, 2012 | 10.15 | 10.26 | 10.15 | 10.23 | 104,112 | +0.13(+1.30%) |
Jul 17, 2012 | 10.17 | 10.17 | 10.04 | 10.10 | 105,676 | +0.02(+0.24%) |
Jul 16, 2012 | 10.12 | 10.12 | 9.997 | 10.08 | 22,325 | -0.03(-0.32%) |
Jul 13, 2012 | 10.03 | 10.14 | 10.03 | 10.11 | 121,780 | +0.15(+1.52%) |
Jul 12, 2012 | 9.954 | 10.01 | 9.883 | 9.960 | 133,316 | -0.11(-1.14%) |
Jul 11, 2012 | 10.06 | 10.07 | 9.979 | 10.07 | 54,305 | +0.01(+0.09%) |
Jul 10, 2012 | 10.27 | 10.28 | 10.06 | 10.07 | 180,279 | -0.12(-1.20%) |
Jul 09, 2012 | 10.25 | 10.25 | 10.17 | 10.19 | 66,114 | -0.03(-0.34%) |
Jul 06, 2012 | 10.30 | 10.34 | 10.07 | 10.22 | 144,626 | -0.15(-1.40%) |
Jul 05, 2012 | 10.34 | 10.40 | 10.32 | 10.37 | 37,590 | +0.02(+0.24%) |
Jul 03, 2012 | 10.31 | 10.35 | 10.27 | 10.34 | 45,364 | +0.10(+0.95%) |