Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.97 | 10.97 | 10.84 | 10.97 | 2,151 | +0.07(+0.60%) |
Sep 27, 2012 | 10.71 | 10.90 | 10.71 | 10.90 | 9,977 | +0.06(+0.60%) |
Sep 26, 2012 | 10.74 | 10.87 | 10.48 | 10.84 | 6,513 | -0.03(-0.30%) |
Sep 25, 2012 | 10.82 | 10.87 | 10.80 | 10.87 | 8,244 | +0.05(+0.48%) |
Sep 24, 2012 | 10.86 | 10.86 | 10.50 | 10.82 | 2,576 | +0.00(+0.00%) |
Sep 21, 2012 | 10.80 | 10.86 | 10.80 | 10.82 | 5,849 | +0.01(+0.12%) |
Sep 20, 2012 | 10.80 | 10.80 | 10.77 | 10.80 | 6,894 | +0.00(+0.00%) |
Sep 19, 2012 | 10.74 | 10.80 | 10.68 | 10.80 | 4,162 | +0.06(+0.55%) |
Sep 18, 2012 | 10.58 | 10.75 | 10.51 | 10.75 | 16,478 | +0.23(+2.23%) |
Sep 17, 2012 | 10.36 | 10.54 | 10.36 | 10.51 | 10,736 | +0.07(+0.68%) |
Sep 14, 2012 | 10.51 | 10.53 | 10.35 | 10.44 | 20,523 | -0.07(-0.67%) |
Sep 13, 2012 | 10.45 | 10.51 | 10.45 | 10.51 | 8,486 | +0.17(+1.65%) |
Sep 12, 2012 | 10.43 | 10.45 | 10.34 | 10.34 | 3,463 | -0.11(-1.02%) |
Sep 11, 2012 | 10.41 | 10.51 | 10.38 | 10.45 | 7,531 | +0.03(+0.31%) |
Sep 10, 2012 | 10.35 | 10.41 | 10.22 | 10.41 | 6,802 | +0.07(+0.65%) |
Sep 07, 2012 | 10.41 | 10.41 | 10.32 | 10.35 | 3,744 | +0.09(+0.91%) |
Sep 06, 2012 | 10.36 | 10.38 | 10.25 | 10.25 | 7,297 | +0.00(+0.00%) |
Sep 05, 2012 | 10.04 | 10.27 | 10.04 | 10.25 | 6,100 | +0.25(+2.50%) |
Sep 04, 2012 | 10.33 | 10.33 | 10.00 | 10.00 | 6,006 | -0.25(-2.44%) |
Aug 31, 2012 | 10.41 | 10.41 | 9.935 | 10.25 | 3,541 | +0.00(+0.00%) |
Aug 30, 2012 | 10.38 | 10.47 | 10.25 | 10.25 | 3,451 | -0.15(-1.48%) |
Aug 29, 2012 | 10.48 | 10.49 | 10.28 | 10.41 | 5,568 | +0.29(+2.91%) |
Aug 27, 2012 | 10.17 | 10.29 | 10.09 | 10.11 | 5,148 | +0.04(+0.38%) |
Aug 24, 2012 | 10.08 | 10.08 | 10.08 | 10.08 | 335 | -0.13(-1.32%) |
Aug 23, 2012 | 10.15 | 10.22 | 10.13 | 10.21 | 6,476 | +0.05(+0.50%) |
Aug 22, 2012 | 10.13 | 10.22 | 10.13 | 10.16 | 6,390 | +0.01(+0.13%) |
Aug 21, 2012 | 10.05 | 10.15 | 10.05 | 10.15 | 8,322 | +0.07(+0.70%) |
Aug 20, 2012 | 9.780 | 10.09 | 9.780 | 10.08 | 11,531 | -0.05(-0.51%) |
Aug 17, 2012 | 10.18 | 10.19 | 10.13 | 10.13 | 13,814 | -0.03(-0.25%) |
Aug 16, 2012 | 10.03 | 10.18 | 10.03 | 10.15 | 4,101 | +0.14(+1.41%) |
Aug 15, 2012 | 9.934 | 10.01 | 9.781 | 10.01 | 3,571 | +0.09(+0.90%) |
Aug 14, 2012 | 9.877 | 9.921 | 9.857 | 9.921 | 859 | +0.14(+1.44%) |
Aug 13, 2012 | 9.886 | 9.902 | 9.748 | 9.780 | 10,230 | +0.37(+3.94%) |
Aug 10, 2012 | 9.410 | 9.410 | 9.410 | 9.410 | 1,248 | -0.33(-3.41%) |
Aug 09, 2012 | 9.639 | 9.934 | 9.301 | 9.742 | 8,007 | +0.25(+2.63%) |
Aug 08, 2012 | 9.639 | 9.954 | 9.454 | 9.492 | 1,295 | -0.15(-1.53%) |
Aug 07, 2012 | 9.659 | 9.659 | 9.614 | 9.639 | 3,541 | +0.03(+0.27%) |
Aug 06, 2012 | 9.607 | 9.639 | 9.607 | 9.614 | 4,947 | +0.13(+1.35%) |
Aug 03, 2012 | 9.505 | 9.505 | 9.454 | 9.486 | 1,092 | -0.07(-0.74%) |
Jul 31, 2012 | 9.909 | 9.556 | 9.556 | 9.556 | 6,865 | -0.38(-3.81%) |
Jul 30, 2012 | 9.518 | 10.00 | 9.505 | 9.934 | 9,082 | +0.48(+5.08%) |
Jul 27, 2012 | 9.543 | 9.543 | 9.454 | 9.454 | 4,108 | -0.12(-1.28%) |
Jul 26, 2012 | 9.300 | 9.577 | 9.255 | 9.577 | 3,410 | +0.07(+0.69%) |
Jul 25, 2012 | 9.011 | 9.511 | 9.011 | 9.511 | 5,382 | +0.46(+5.02%) |
Jul 24, 2012 | 9.069 | 9.108 | 8.973 | 9.056 | 3,674 | +0.00(+0.00%) |
Jul 23, 2012 | 9.415 | 9.415 | 9.031 | 9.056 | 20,024 | -0.31(-3.29%) |
Jul 20, 2012 | 9.543 | 9.543 | 9.178 | 9.364 | 16,672 | -0.13(-1.35%) |
Jul 19, 2012 | 9.518 | 9.902 | 9.434 | 9.492 | 22,091 | -0.12(-1.27%) |
Jul 18, 2012 | 9.774 | 9.774 | 9.614 | 9.614 | 624 | -0.00(-0.00%) |
Jul 17, 2012 | 9.614 | 9.614 | 9.614 | 9.614 | 312 | -0.13(-1.38%) |
Jul 16, 2012 | 9.607 | 10.04 | 9.428 | 9.748 | 16,760 | +0.20(+2.08%) |
Jul 13, 2012 | 9.550 | 9.550 | 9.550 | 9.550 | 1,181 | -0.06(-0.60%) |
Jul 12, 2012 | 9.614 | 9.614 | 9.415 | 9.607 | 9,420 | +0.06(+0.60%) |
Jul 11, 2012 | 9.550 | 9.582 | 9.543 | 9.550 | 3,590 | +0.00(+0.00%) |
Jul 10, 2012 | 9.473 | 9.575 | 9.268 | 9.550 | 8,818 | +0.10(+1.02%) |
Jul 09, 2012 | 9.402 | 9.470 | 9.402 | 9.454 | 2,923 | +0.10(+1.03%) |
Jul 06, 2012 | 9.274 | 9.518 | 9.266 | 9.357 | 6,705 | +0.26(+2.82%) |
Jul 05, 2012 | 9.338 | 9.338 | 9.075 | 9.101 | 3,412 | -0.22(-2.40%) |
Jul 03, 2012 | 9.325 | 9.325 | 9.306 | 9.325 | 2,458 | +0.13(+1.39%) |