Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.37 | 11.45 | 11.33 | 11.41 | 51,462 | -0.01(-0.05%) |
Sep 27, 2012 | 11.38 | 11.42 | 11.35 | 11.41 | 53,269 | +0.09(+0.76%) |
Sep 26, 2012 | 11.37 | 11.38 | 11.33 | 11.33 | 153,845 | -0.07(-0.62%) |
Sep 25, 2012 | 11.60 | 11.60 | 11.39 | 11.40 | 130,964 | -0.16(-1.38%) |
Sep 24, 2012 | 11.50 | 11.59 | 11.50 | 11.56 | 33,494 | -0.01(-0.09%) |
Sep 21, 2012 | 11.68 | 11.68 | 11.56 | 11.57 | 308,077 | -0.04(-0.33%) |
Sep 20, 2012 | 11.53 | 11.60 | 11.50 | 11.60 | 124,605 | -0.02(-0.20%) |
Sep 19, 2012 | 11.61 | 11.66 | 11.61 | 11.63 | 17,070 | -0.01(-0.08%) |
Sep 18, 2012 | 11.68 | 11.68 | 11.61 | 11.64 | 169,708 | -0.06(-0.50%) |
Sep 17, 2012 | 11.80 | 11.80 | 11.69 | 11.70 | 229,940 | -0.09(-0.77%) |
Sep 14, 2012 | 11.75 | 11.81 | 11.71 | 11.79 | 123,520 | +0.10(+0.87%) |
Sep 13, 2012 | 11.50 | 11.69 | 11.50 | 11.68 | 156,819 | +0.15(+1.33%) |
Sep 12, 2012 | 11.54 | 11.57 | 11.51 | 11.53 | 133,654 | +0.04(+0.33%) |
Sep 11, 2012 | 11.48 | 11.50 | 11.46 | 11.49 | 514,291 | +0.07(+0.63%) |
Sep 10, 2012 | 11.45 | 11.46 | 11.42 | 11.42 | 62,371 | -0.04(-0.35%) |
Sep 07, 2012 | 11.47 | 11.50 | 11.45 | 11.46 | 137,918 | +0.04(+0.33%) |
Sep 06, 2012 | 11.34 | 11.43 | 11.34 | 11.42 | 330,989 | +0.17(+1.53%) |
Sep 05, 2012 | 11.27 | 11.29 | 11.24 | 11.25 | 92,793 | -0.00(-0.02%) |
Sep 04, 2012 | 11.17 | 11.27 | 11.17 | 11.26 | 24,618 | +0.07(+0.60%) |
Aug 31, 2012 | 11.22 | 11.22 | 11.14 | 11.19 | 24,480 | +0.07(+0.63%) |
Aug 30, 2012 | 11.09 | 11.14 | 11.06 | 11.12 | 8,091 | -0.02(-0.17%) |
Aug 29, 2012 | 11.11 | 11.14 | 11.10 | 11.14 | 4,316 | -0.00(-0.02%) |
Aug 27, 2012 | 11.21 | 11.21 | 11.14 | 11.14 | 21,957 | -0.05(-0.41%) |
Aug 24, 2012 | 11.10 | 11.20 | 11.09 | 11.19 | 100,012 | +0.08(+0.68%) |
Aug 23, 2012 | 11.17 | 11.17 | 11.10 | 11.11 | 94,507 | -0.09(-0.79%) |
Aug 22, 2012 | 11.21 | 11.25 | 11.16 | 11.20 | 43,075 | -0.05(-0.48%) |
Aug 21, 2012 | 11.28 | 11.32 | 11.22 | 11.25 | 1,034,722 | +0.01(+0.07%) |
Aug 20, 2012 | 11.21 | 11.25 | 11.19 | 11.24 | 648,222 | +0.03(+0.31%) |
Aug 17, 2012 | 11.20 | 11.21 | 11.16 | 11.21 | 59,378 | +0.05(+0.46%) |
Aug 16, 2012 | 11.10 | 11.17 | 11.10 | 11.16 | 44,044 | +0.06(+0.58%) |
Aug 15, 2012 | 11.04 | 11.10 | 11.04 | 11.09 | 54,354 | +0.06(+0.56%) |
Aug 14, 2012 | 11.04 | 11.10 | 11.03 | 11.03 | 27,264 | +0.04(+0.34%) |
Aug 13, 2012 | 10.99 | 11.02 | 10.96 | 10.99 | 27,700 | -0.03(-0.27%) |
Aug 10, 2012 | 10.99 | 11.02 | 10.98 | 11.02 | 35,520 | +0.01(+0.10%) |
Aug 09, 2012 | 10.95 | 11.08 | 10.95 | 11.01 | 145,004 | +0.04(+0.37%) |
Aug 08, 2012 | 10.91 | 11.01 | 10.87 | 10.97 | 42,948 | +0.04(+0.34%) |
Aug 07, 2012 | 10.92 | 10.98 | 10.90 | 10.94 | 221,707 | +0.09(+0.82%) |
Aug 06, 2012 | 10.85 | 10.91 | 10.85 | 10.85 | 183,488 | +0.02(+0.17%) |
Aug 03, 2012 | 10.88 | 10.88 | 10.81 | 10.83 | 1,184,821 | +0.18(+1.66%) |
Aug 02, 2012 | 10.58 | 10.67 | 10.57 | 10.65 | 80,452 | +0.01(+0.10%) |
Aug 01, 2012 | 10.82 | 10.82 | 10.64 | 10.64 | 99,692 | -0.06(-0.58%) |
Jul 31, 2012 | 10.76 | 10.76 | 10.70 | 10.70 | 65,167 | -0.09(-0.82%) |
Jul 30, 2012 | 10.78 | 10.79 | 10.75 | 10.79 | 20,056 | +0.04(+0.37%) |
Jul 27, 2012 | 10.60 | 10.80 | 10.60 | 10.75 | 139,961 | +0.18(+1.73%) |
Jul 26, 2012 | 10.61 | 10.69 | 10.54 | 10.57 | 79,311 | +0.08(+0.79%) |
Jul 25, 2012 | 10.52 | 10.53 | 10.47 | 10.48 | 62,345 | +0.03(+0.33%) |
Jul 24, 2012 | 10.55 | 10.55 | 10.40 | 10.45 | 55,599 | -0.13(-1.27%) |
Jul 23, 2012 | 10.50 | 10.61 | 10.47 | 10.58 | 101,336 | -0.08(-0.75%) |
Jul 20, 2012 | 10.77 | 10.77 | 10.65 | 10.66 | 98,030 | -0.18(-1.66%) |
Jul 19, 2012 | 10.88 | 10.89 | 10.82 | 10.84 | 46,351 | -0.05(-0.42%) |
Jul 18, 2012 | 10.82 | 10.91 | 10.82 | 10.89 | 122,260 | +0.03(+0.30%) |
Jul 17, 2012 | 10.83 | 10.87 | 10.72 | 10.86 | 43,869 | +0.07(+0.62%) |
Jul 16, 2012 | 10.86 | 10.86 | 10.78 | 10.79 | 80,948 | -0.08(-0.77%) |
Jul 13, 2012 | 10.71 | 10.87 | 10.71 | 10.87 | 27,794 | +0.19(+1.76%) |
Jul 12, 2012 | 10.65 | 10.72 | 10.64 | 10.69 | 85,759 | -0.08(-0.72%) |
Jul 11, 2012 | 10.75 | 10.79 | 10.72 | 10.76 | 221,576 | +0.01(+0.12%) |
Jul 10, 2012 | 10.89 | 10.89 | 10.73 | 10.75 | 112,197 | -0.08(-0.72%) |
Jul 09, 2012 | 10.86 | 10.86 | 10.79 | 10.83 | 5,087 | -0.07(-0.66%) |
Jul 06, 2012 | 10.87 | 10.92 | 10.84 | 10.90 | 66,098 | -0.08(-0.73%) |
Jul 05, 2012 | 11.04 | 11.12 | 10.97 | 10.98 | 58,659 | -0.10(-0.87%) |
Jul 03, 2012 | 11.04 | 11.10 | 11.04 | 11.08 | 126,591 | +0.12(+1.05%) |