Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.35 | 11.44 | 11.01 | 11.07 | 490,190 | -0.35(-3.06%) |
Sep 27, 2012 | 11.50 | 11.63 | 11.38 | 11.42 | 258,864 | -0.08(-0.70%) |
Sep 26, 2012 | 11.58 | 11.67 | 11.44 | 11.50 | 238,740 | -0.03(-0.26%) |
Sep 25, 2012 | 11.79 | 11.90 | 11.53 | 11.53 | 343,741 | -0.19(-1.62%) |
Sep 24, 2012 | 11.67 | 11.82 | 11.51 | 11.72 | 335,605 | +0.05(+0.43%) |
Sep 21, 2012 | 12.15 | 12.15 | 11.67 | 11.67 | 733,621 | -0.29(-2.42%) |
Sep 20, 2012 | 12.04 | 12.05 | 11.93 | 11.96 | 251,260 | -0.08(-0.66%) |
Sep 19, 2012 | 12.30 | 12.30 | 12.04 | 12.04 | 268,079 | -0.26(-2.11%) |
Sep 18, 2012 | 12.05 | 12.34 | 12.02 | 12.30 | 196,796 | +0.19(+1.57%) |
Sep 17, 2012 | 12.15 | 12.25 | 12.04 | 12.11 | 155,796 | -0.06(-0.49%) |
Sep 14, 2012 | 12.00 | 12.32 | 11.87 | 12.17 | 359,569 | +0.24(+2.01%) |
Sep 13, 2012 | 11.68 | 12.16 | 11.64 | 11.93 | 406,590 | +0.26(+2.23%) |
Sep 12, 2012 | 11.54 | 11.67 | 11.46 | 11.67 | 156,232 | +0.16(+1.39%) |
Sep 11, 2012 | 11.25 | 11.51 | 11.24 | 11.51 | 155,000 | +0.28(+2.49%) |
Sep 10, 2012 | 11.35 | 11.35 | 11.17 | 11.23 | 179,028 | -0.12(-1.06%) |
Sep 07, 2012 | 11.42 | 11.50 | 11.35 | 11.35 | 237,440 | -0.01(-0.09%) |
Sep 06, 2012 | 11.23 | 11.38 | 11.07 | 11.36 | 311,896 | +0.18(+1.61%) |
Sep 05, 2012 | 11.05 | 11.30 | 11.05 | 11.18 | 220,199 | -0.06(-0.53%) |
Sep 04, 2012 | 11.06 | 11.27 | 11.01 | 11.24 | 243,605 | +0.12(+1.08%) |
Aug 31, 2012 | 11.25 | 11.25 | 11.01 | 11.12 | 350,653 | -0.10(-0.89%) |
Aug 30, 2012 | 11.11 | 11.22 | 11.05 | 11.22 | 165,255 | +0.08(+0.72%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.90 | 11.14 | 277,392 | +0.34(+3.15%) |
Aug 27, 2012 | 10.88 | 10.90 | 10.76 | 10.80 | 139,877 | -0.05(-0.46%) |
Aug 24, 2012 | 10.75 | 10.89 | 10.73 | 10.85 | 292,131 | +0.11(+1.02%) |
Aug 23, 2012 | 10.82 | 10.82 | 10.54 | 10.74 | 160,568 | -0.07(-0.65%) |
Aug 22, 2012 | 10.85 | 10.88 | 10.70 | 10.81 | 259,737 | -0.06(-0.55%) |
Aug 21, 2012 | 10.85 | 10.92 | 10.82 | 10.87 | 396,175 | +0.05(+0.46%) |
Aug 20, 2012 | 10.83 | 10.88 | 10.75 | 10.82 | 238,696 | -0.03(-0.28%) |
Aug 17, 2012 | 10.83 | 10.92 | 10.76 | 10.85 | 275,902 | +0.04(+0.37%) |
Aug 16, 2012 | 10.57 | 10.96 | 10.51 | 10.81 | 336,798 | +0.20(+1.89%) |
Aug 15, 2012 | 10.42 | 10.61 | 10.42 | 10.61 | 150,133 | +0.18(+1.73%) |
Aug 14, 2012 | 10.45 | 10.46 | 10.39 | 10.43 | 222,728 | +0.01(+0.10%) |
Aug 13, 2012 | 10.38 | 10.42 | 10.33 | 10.42 | 116,069 | +0.03(+0.29%) |
Aug 10, 2012 | 10.45 | 10.45 | 10.30 | 10.39 | 112,572 | -0.06(-0.57%) |
Aug 09, 2012 | 10.43 | 10.50 | 10.41 | 10.45 | 167,954 | +0.02(+0.19%) |
Aug 08, 2012 | 10.44 | 10.47 | 10.36 | 10.43 | 156,323 | -0.03(-0.29%) |
Aug 07, 2012 | 10.45 | 10.52 | 10.40 | 10.46 | 288,327 | +0.08(+0.77%) |
Aug 06, 2012 | 10.27 | 10.38 | 10.21 | 10.38 | 161,803 | +0.13(+1.27%) |
Aug 03, 2012 | 10.08 | 10.28 | 10.06 | 10.25 | 298,919 | +0.27(+2.71%) |
Aug 02, 2012 | 10.14 | 10.26 | 9.980 | 9.980 | 183,433 | -0.12(-1.19%) |
Aug 01, 2012 | 10.37 | 10.47 | 10.08 | 10.10 | 357,723 | -0.27(-2.60%) |
Jul 31, 2012 | 10.26 | 10.40 | 10.23 | 10.37 | 218,450 | +0.12(+1.17%) |
Jul 30, 2012 | 10.16 | 10.29 | 10.16 | 10.25 | 140,700 | +0.10(+0.99%) |
Jul 27, 2012 | 10.39 | 10.40 | 10.03 | 10.15 | 525,885 | -0.18(-1.74%) |
Jul 26, 2012 | 10.48 | 10.53 | 10.29 | 10.33 | 209,630 | -0.02(-0.19%) |
Jul 25, 2012 | 10.48 | 10.60 | 10.28 | 10.35 | 325,321 | -0.20(-1.90%) |
Jul 24, 2012 | 10.60 | 10.60 | 10.48 | 10.55 | 246,981 | -0.01(-0.09%) |
Jul 23, 2012 | 10.52 | 10.59 | 10.47 | 10.56 | 204,386 | -0.03(-0.28%) |
Jul 20, 2012 | 10.60 | 10.71 | 10.57 | 10.59 | 226,408 | -0.05(-0.47%) |
Jul 19, 2012 | 10.84 | 10.91 | 10.59 | 10.64 | 206,891 | -0.24(-2.21%) |
Jul 18, 2012 | 10.96 | 11.00 | 10.82 | 10.88 | 234,541 | -0.07(-0.64%) |
Jul 17, 2012 | 10.91 | 10.99 | 10.81 | 10.95 | 340,151 | +0.09(+0.83%) |
Jul 16, 2012 | 10.91 | 10.92 | 10.76 | 10.86 | 246,137 | -0.04(-0.37%) |
Jul 13, 2012 | 10.80 | 10.98 | 10.80 | 10.90 | 297,857 | +0.09(+0.83%) |
Jul 12, 2012 | 10.74 | 10.86 | 10.62 | 10.81 | 270,302 | +0.01(+0.09%) |
Jul 11, 2012 | 10.78 | 10.85 | 10.73 | 10.80 | 243,366 | +0.03(+0.28%) |
Jul 10, 2012 | 10.96 | 10.96 | 10.70 | 10.77 | 150,231 | -0.11(-1.01%) |
Jul 09, 2012 | 10.74 | 10.89 | 10.72 | 10.88 | 284,803 | +0.11(+1.02%) |
Jul 06, 2012 | 10.62 | 10.83 | 10.62 | 10.77 | 114,735 | +0.02(+0.19%) |
Jul 05, 2012 | 10.80 | 10.98 | 10.71 | 10.75 | 126,930 | -0.10(-0.92%) |
Jul 03, 2012 | 10.68 | 10.86 | 10.68 | 10.85 | 117,609 | +0.16(+1.50%) |