Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.78 | 12.78 | 12.14 | 12.56 | 309,907 | -0.14(-1.08%) |
Sep 27, 2012 | 12.68 | 12.86 | 12.58 | 12.70 | 547,485 | +0.03(+0.27%) |
Sep 26, 2012 | 12.53 | 12.82 | 12.52 | 12.66 | 347,774 | +0.11(+0.89%) |
Sep 25, 2012 | 12.72 | 12.87 | 12.54 | 12.55 | 334,537 | -0.16(-1.28%) |
Sep 24, 2012 | 12.73 | 12.84 | 12.60 | 12.71 | 118,396 | -0.10(-0.80%) |
Sep 21, 2012 | 12.85 | 12.90 | 12.64 | 12.82 | 318,170 | +0.03(+0.27%) |
Sep 20, 2012 | 12.72 | 12.85 | 12.61 | 12.78 | 204,307 | -0.06(-0.47%) |
Sep 19, 2012 | 12.74 | 12.85 | 12.54 | 12.84 | 416,547 | +0.14(+1.08%) |
Sep 18, 2012 | 12.81 | 12.82 | 12.64 | 12.71 | 282,194 | -0.10(-0.80%) |
Sep 17, 2012 | 12.50 | 12.85 | 12.50 | 12.81 | 501,422 | +0.35(+2.82%) |
Sep 14, 2012 | 12.21 | 12.76 | 12.21 | 12.46 | 451,386 | +0.33(+2.68%) |
Sep 13, 2012 | 12.00 | 12.17 | 11.70 | 12.13 | 227,141 | +0.17(+1.43%) |
Sep 12, 2012 | 12.06 | 12.08 | 11.82 | 11.96 | 106,976 | +0.03(+0.29%) |
Sep 11, 2012 | 11.87 | 12.20 | 11.79 | 11.93 | 316,113 | +0.02(+0.14%) |
Sep 10, 2012 | 11.87 | 11.99 | 11.71 | 11.91 | 122,273 | -0.01(-0.07%) |
Sep 07, 2012 | 11.62 | 11.92 | 11.62 | 11.92 | 103,278 | +0.27(+2.35%) |
Sep 06, 2012 | 11.62 | 11.88 | 11.51 | 11.64 | 172,822 | +0.09(+0.82%) |
Sep 05, 2012 | 11.43 | 11.55 | 11.31 | 11.55 | 165,518 | +0.16(+1.43%) |
Sep 04, 2012 | 11.41 | 11.65 | 11.35 | 11.39 | 126,732 | +0.03(+0.23%) |
Aug 31, 2012 | 11.57 | 11.57 | 11.28 | 11.36 | 43,426 | -0.12(-1.04%) |
Aug 30, 2012 | 11.56 | 11.62 | 11.36 | 11.48 | 1,159,454 | -0.09(-0.74%) |
Aug 29, 2012 | 11.57 | 11.72 | 11.50 | 11.57 | 131,760 | +0.19(+1.66%) |
Aug 27, 2012 | 11.53 | 11.59 | 11.32 | 11.38 | 126,621 | -0.15(-1.26%) |
Aug 24, 2012 | 11.70 | 11.70 | 11.47 | 11.52 | 130,982 | -0.23(-1.97%) |
Aug 23, 2012 | 11.58 | 11.83 | 11.46 | 11.76 | 331,375 | -0.10(-0.87%) |
Aug 22, 2012 | 11.58 | 11.86 | 11.48 | 11.86 | 311,027 | +0.30(+2.59%) |
Aug 21, 2012 | 11.52 | 11.61 | 11.48 | 11.56 | 263,471 | +0.02(+0.15%) |
Aug 20, 2012 | 11.32 | 11.57 | 11.27 | 11.54 | 71,066 | +0.17(+1.51%) |
Aug 17, 2012 | 11.41 | 11.43 | 11.28 | 11.37 | 49,687 | -0.04(-0.38%) |
Aug 16, 2012 | 11.34 | 11.64 | 11.24 | 11.41 | 464,154 | +0.04(+0.38%) |
Aug 15, 2012 | 11.37 | 11.46 | 11.30 | 11.37 | 311,326 | +0.03(+0.23%) |
Aug 14, 2012 | 11.35 | 11.56 | 11.30 | 11.34 | 549,788 | +0.01(+0.07%) |
Aug 13, 2012 | 11.53 | 11.59 | 11.34 | 11.34 | 220,827 | -0.25(-2.14%) |
Aug 10, 2012 | 11.59 | 11.66 | 11.44 | 11.58 | 188,753 | -0.02(-0.15%) |
Aug 09, 2012 | 11.64 | 11.70 | 11.56 | 11.60 | 163,962 | -0.18(-1.53%) |
Aug 08, 2012 | 11.65 | 11.96 | 11.46 | 11.78 | 90,725 | +0.17(+1.48%) |
Aug 07, 2012 | 11.78 | 11.81 | 11.54 | 11.61 | 239,145 | +0.07(+0.59%) |
Aug 06, 2012 | 11.83 | 11.84 | 11.36 | 11.54 | 225,357 | -0.22(-1.89%) |
Aug 03, 2012 | 11.94 | 11.94 | 11.63 | 11.76 | 95,412 | +0.19(+1.63%) |
Aug 02, 2012 | 11.87 | 12.02 | 11.10 | 11.58 | 459,312 | -0.42(-3.50%) |
Aug 01, 2012 | 11.70 | 12.15 | 11.69 | 12.00 | 228,282 | +0.37(+3.17%) |
Jul 31, 2012 | 11.45 | 11.64 | 11.43 | 11.63 | 115,427 | +0.20(+1.72%) |
Jul 30, 2012 | 11.31 | 11.70 | 11.31 | 11.43 | 102,959 | +0.12(+1.06%) |
Jul 27, 2012 | 11.13 | 11.34 | 11.01 | 11.31 | 70,016 | +0.24(+2.17%) |
Jul 26, 2012 | 11.24 | 11.35 | 11.03 | 11.07 | 91,524 | -0.27(-2.34%) |
Jul 25, 2012 | 11.42 | 11.57 | 11.31 | 11.34 | 110,305 | -0.08(-0.68%) |
Jul 24, 2012 | 11.45 | 11.52 | 11.21 | 11.41 | 111,688 | -0.08(-0.67%) |
Jul 23, 2012 | 11.40 | 11.53 | 11.28 | 11.49 | 58,892 | +0.00(+0.00%) |
Jul 20, 2012 | 11.15 | 11.53 | 11.10 | 11.49 | 209,765 | +0.22(+1.98%) |
Jul 19, 2012 | 11.32 | 11.32 | 11.15 | 11.27 | 139,094 | -0.01(-0.08%) |
Jul 18, 2012 | 11.17 | 11.30 | 10.98 | 11.28 | 1,085,249 | +0.11(+1.00%) |
Jul 17, 2012 | 11.05 | 11.22 | 10.99 | 11.16 | 159,347 | +0.05(+0.46%) |
Jul 16, 2012 | 10.99 | 11.14 | 10.90 | 11.11 | 107,001 | +0.03(+0.23%) |
Jul 13, 2012 | 11.01 | 11.09 | 10.90 | 11.09 | 62,103 | +0.14(+1.25%) |
Jul 12, 2012 | 10.66 | 10.98 | 10.60 | 10.95 | 187,798 | +0.20(+1.83%) |
Jul 11, 2012 | 10.80 | 11.06 | 10.70 | 10.75 | 159,232 | +0.04(+0.40%) |
Jul 10, 2012 | 10.51 | 10.83 | 10.28 | 10.71 | 460,151 | +0.10(+0.97%) |
Jul 09, 2012 | 10.73 | 10.76 | 10.56 | 10.61 | 104,494 | -0.16(-1.51%) |
Jul 06, 2012 | 10.89 | 10.89 | 10.62 | 10.77 | 60,187 | -0.17(-1.57%) |
Jul 05, 2012 | 10.92 | 11.05 | 10.81 | 10.94 | 100,145 | +0.09(+0.79%) |
Jul 03, 2012 | 10.90 | 10.94 | 10.85 | 10.86 | 91,148 | -0.05(-0.47%) |