Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.92 | 10.95 | 10.88 | 10.92 | 728,524 | -0.08(-0.76%) |
Sep 27, 2012 | 11.02 | 11.02 | 10.96 | 11.00 | 1,142,252 | +0.10(+0.90%) |
Sep 26, 2012 | 10.97 | 11.00 | 10.84 | 10.90 | 965,170 | -0.05(-0.45%) |
Sep 25, 2012 | 11.09 | 11.11 | 10.94 | 10.95 | 751,892 | -0.19(-1.69%) |
Sep 24, 2012 | 11.11 | 11.15 | 11.09 | 11.14 | 548,940 | +0.06(+0.57%) |
Sep 21, 2012 | 11.18 | 11.24 | 11.07 | 11.08 | 1,051,399 | -0.03(-0.25%) |
Sep 20, 2012 | 11.11 | 11.13 | 11.09 | 11.11 | 440,641 | +0.01(+0.13%) |
Sep 19, 2012 | 11.04 | 11.18 | 11.02 | 11.09 | 711,536 | +0.13(+1.15%) |
Sep 18, 2012 | 11.02 | 11.02 | 10.91 | 10.97 | 1,218,469 | -0.14(-1.26%) |
Sep 17, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 1,141,642 | -0.23(-2.03%) |
Sep 14, 2012 | 11.41 | 11.41 | 11.28 | 11.34 | 795,786 | +0.04(+0.37%) |
Sep 13, 2012 | 11.22 | 11.39 | 11.22 | 11.30 | 1,257,788 | +0.08(+0.68%) |
Sep 12, 2012 | 11.18 | 11.22 | 11.16 | 11.22 | 906,474 | +0.05(+0.44%) |
Sep 11, 2012 | 11.11 | 11.18 | 11.09 | 11.17 | 888,116 | +0.19(+1.72%) |
Sep 10, 2012 | 10.94 | 10.99 | 10.91 | 10.98 | 1,231,084 | -0.06(-0.57%) |
Sep 07, 2012 | 10.97 | 11.05 | 10.97 | 11.04 | 665,308 | +0.06(+0.57%) |
Sep 06, 2012 | 10.91 | 11.02 | 10.90 | 10.98 | 962,976 | +0.28(+2.61%) |
Sep 05, 2012 | 10.58 | 10.73 | 10.56 | 10.70 | 1,317,842 | +0.21(+2.00%) |
Sep 04, 2012 | 10.42 | 10.55 | 10.40 | 10.49 | 1,420,131 | -0.06(-0.53%) |
Aug 31, 2012 | 10.60 | 10.63 | 10.51 | 10.55 | 1,174,255 | +0.03(+0.27%) |
Aug 30, 2012 | 10.48 | 10.56 | 10.46 | 10.52 | 789,372 | -0.17(-1.63%) |
Aug 29, 2012 | 10.77 | 10.77 | 10.68 | 10.70 | 1,532,577 | +0.00(+0.00%) |
Aug 27, 2012 | 10.67 | 10.74 | 10.67 | 10.70 | 1,065,103 | +0.06(+0.59%) |
Aug 24, 2012 | 10.63 | 10.65 | 10.53 | 10.63 | 1,806,387 | +0.00(+0.00%) |
Aug 23, 2012 | 10.63 | 10.65 | 10.55 | 10.63 | 4,597,088 | +0.10(+1.00%) |
Aug 22, 2012 | 10.63 | 10.66 | 10.51 | 10.53 | 3,653,771 | +0.11(+1.07%) |
Aug 21, 2012 | 10.49 | 10.55 | 10.40 | 10.42 | 1,225,756 | -0.02(-0.20%) |
Aug 20, 2012 | 10.42 | 10.47 | 10.40 | 10.44 | 452,551 | -0.01(-0.13%) |
Aug 17, 2012 | 10.44 | 10.46 | 10.38 | 10.45 | 654,129 | -0.03(-0.27%) |
Aug 16, 2012 | 10.53 | 10.56 | 10.44 | 10.48 | 2,763,154 | +0.08(+0.81%) |
Aug 15, 2012 | 10.40 | 10.43 | 10.33 | 10.40 | 536,757 | +0.00(+0.00%) |
Aug 14, 2012 | 10.45 | 10.47 | 10.38 | 10.40 | 753,824 | +0.20(+1.92%) |
Aug 13, 2012 | 10.28 | 10.30 | 10.19 | 10.20 | 696,624 | +0.03(+0.34%) |
Aug 10, 2012 | 9.983 | 10.18 | 9.969 | 10.16 | 1,001,311 | +0.20(+1.96%) |
Aug 09, 2012 | 10.04 | 10.07 | 9.962 | 9.969 | 1,248,651 | -0.01(-0.14%) |
Aug 08, 2012 | 9.921 | 10.05 | 9.900 | 9.983 | 654,887 | +0.17(+1.71%) |
Aug 07, 2012 | 9.844 | 9.865 | 9.788 | 9.816 | 1,103,073 | -0.21(-2.09%) |
Aug 06, 2012 | 9.921 | 10.06 | 9.851 | 10.03 | 1,350,294 | +0.20(+1.99%) |
Aug 03, 2012 | 10.06 | 10.13 | 9.767 | 9.830 | 2,405,417 | +0.07(+0.72%) |
Aug 02, 2012 | 9.851 | 9.893 | 9.725 | 9.760 | 1,113,904 | -0.12(-1.20%) |
Aug 01, 2012 | 9.948 | 9.990 | 9.872 | 9.879 | 808,120 | -0.07(-0.70%) |
Jul 31, 2012 | 9.865 | 9.962 | 9.865 | 9.948 | 1,543,578 | +0.15(+1.50%) |
Jul 30, 2012 | 9.795 | 9.830 | 9.739 | 9.802 | 1,483,995 | -0.30(-2.97%) |
Jul 27, 2012 | 10.05 | 10.13 | 10.03 | 10.10 | 860,074 | +0.15(+1.47%) |
Jul 26, 2012 | 10.02 | 10.02 | 9.907 | 9.955 | 1,220,096 | +0.05(+0.49%) |
Jul 25, 2012 | 9.935 | 9.990 | 9.903 | 9.907 | 1,572,390 | +0.05(+0.50%) |
Jul 24, 2012 | 10.00 | 10.05 | 9.844 | 9.858 | 2,210,162 | +0.27(+2.84%) |
Jul 23, 2012 | 9.467 | 9.585 | 9.439 | 9.585 | 950,995 | +0.11(+1.18%) |
Jul 20, 2012 | 9.460 | 9.544 | 9.411 | 9.474 | 2,819,285 | -0.15(-1.60%) |
Jul 19, 2012 | 9.732 | 9.753 | 9.627 | 9.627 | 2,605,308 | -0.28(-2.82%) |
Jul 18, 2012 | 9.886 | 9.942 | 9.886 | 9.907 | 2,006,655 | +0.03(+0.35%) |
Jul 17, 2012 | 9.928 | 9.962 | 9.872 | 9.872 | 2,383,159 | -0.03(-0.28%) |
Jul 16, 2012 | 9.879 | 9.900 | 9.823 | 9.900 | 546,989 | -0.04(-0.42%) |
Jul 13, 2012 | 9.865 | 9.955 | 9.865 | 9.942 | 957,753 | +0.10(+1.06%) |
Jul 12, 2012 | 9.823 | 9.879 | 9.809 | 9.837 | 750,520 | -0.09(-0.91%) |
Jul 11, 2012 | 9.948 | 9.955 | 9.893 | 9.928 | 1,462,996 | +0.13(+1.35%) |
Jul 10, 2012 | 9.809 | 9.907 | 9.767 | 9.795 | 1,610,700 | +0.28(+2.93%) |
Jul 09, 2012 | 9.460 | 9.565 | 9.460 | 9.516 | 584,348 | +0.17(+1.87%) |
Jul 06, 2012 | 9.306 | 9.355 | 9.299 | 9.341 | 348,309 | -0.09(-0.96%) |
Jul 05, 2012 | 9.474 | 9.481 | 9.362 | 9.432 | 1,434,224 | -0.09(-0.95%) |
Jul 03, 2012 | 9.523 | 9.564 | 9.425 | 9.523 | 989,052 | +0.13(+1.41%) |