Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.92 | 11.12 | 10.79 | 11.00 | 274,867 | +0.05(+0.46%) |
Sep 27, 2012 | 11.01 | 11.10 | 10.78 | 10.95 | 557,622 | -0.02(-0.18%) |
Sep 26, 2012 | 11.27 | 11.40 | 10.88 | 10.97 | 477,693 | -0.30(-2.66%) |
Sep 25, 2012 | 10.94 | 11.30 | 10.85 | 11.27 | 876,487 | +0.37(+3.39%) |
Sep 24, 2012 | 10.80 | 10.99 | 10.56 | 10.90 | 280,101 | +0.05(+0.46%) |
Sep 21, 2012 | 10.89 | 10.95 | 10.76 | 10.85 | 641,175 | +0.09(+0.84%) |
Sep 20, 2012 | 10.63 | 10.87 | 10.63 | 10.76 | 294,852 | +0.03(+0.28%) |
Sep 19, 2012 | 10.49 | 10.73 | 10.43 | 10.73 | 352,610 | +0.28(+2.68%) |
Sep 18, 2012 | 10.30 | 10.46 | 10.23 | 10.45 | 213,044 | +0.17(+1.65%) |
Sep 17, 2012 | 10.29 | 10.35 | 10.18 | 10.28 | 313,399 | -0.04(-0.39%) |
Sep 14, 2012 | 10.42 | 10.50 | 10.25 | 10.32 | 446,074 | -0.09(-0.86%) |
Sep 13, 2012 | 10.27 | 10.60 | 10.25 | 10.41 | 397,811 | +0.14(+1.36%) |
Sep 12, 2012 | 10.40 | 10.49 | 10.24 | 10.27 | 179,079 | -0.10(-0.96%) |
Sep 11, 2012 | 10.39 | 10.50 | 10.29 | 10.37 | 232,412 | +0.02(+0.19%) |
Sep 10, 2012 | 10.31 | 10.43 | 10.17 | 10.35 | 233,043 | +0.04(+0.39%) |
Sep 07, 2012 | 10.47 | 10.50 | 10.28 | 10.31 | 302,695 | -0.13(-1.25%) |
Sep 06, 2012 | 10.24 | 10.48 | 10.18 | 10.44 | 489,341 | +0.29(+2.86%) |
Sep 05, 2012 | 10.07 | 10.24 | 10.06 | 10.15 | 522,084 | +0.04(+0.40%) |
Sep 04, 2012 | 9.980 | 10.17 | 9.840 | 10.11 | 563,092 | +0.18(+1.81%) |
Aug 31, 2012 | 10.13 | 10.13 | 9.900 | 9.930 | 1,131,938 | -0.09(-0.90%) |
Aug 30, 2012 | 10.14 | 10.21 | 10.00 | 10.02 | 366,081 | -0.15(-1.47%) |
Aug 29, 2012 | 10.40 | 10.42 | 10.16 | 10.17 | 455,237 | -0.09(-0.88%) |
Aug 27, 2012 | 10.06 | 10.28 | 9.950 | 10.26 | 390,576 | +0.27(+2.70%) |
Aug 24, 2012 | 9.920 | 10.01 | 9.870 | 9.990 | 544,726 | +0.02(+0.20%) |
Aug 23, 2012 | 10.01 | 10.16 | 9.930 | 9.970 | 417,082 | -0.06(-0.60%) |
Aug 22, 2012 | 10.15 | 10.25 | 10.01 | 10.03 | 410,005 | -0.11(-1.08%) |
Aug 21, 2012 | 10.59 | 10.60 | 10.01 | 10.14 | 450,728 | -0.38(-3.61%) |
Aug 20, 2012 | 10.56 | 10.63 | 10.37 | 10.52 | 285,361 | -0.08(-0.75%) |
Aug 17, 2012 | 10.55 | 10.60 | 10.35 | 10.60 | 273,429 | +0.01(+0.09%) |
Aug 16, 2012 | 10.35 | 10.63 | 10.25 | 10.59 | 251,594 | +0.25(+2.42%) |
Aug 15, 2012 | 10.23 | 10.45 | 10.18 | 10.34 | 178,958 | +0.10(+0.98%) |
Aug 14, 2012 | 10.30 | 10.39 | 10.21 | 10.24 | 258,982 | +0.00(+0.00%) |
Aug 13, 2012 | 10.39 | 10.42 | 10.16 | 10.24 | 351,257 | -0.15(-1.44%) |
Aug 10, 2012 | 10.10 | 10.48 | 10.08 | 10.39 | 754,775 | +0.32(+3.18%) |
Aug 09, 2012 | 10.06 | 10.23 | 9.950 | 10.07 | 883,162 | +0.02(+0.20%) |
Aug 08, 2012 | 9.950 | 10.20 | 9.800 | 10.05 | 3,994,748 | -0.24(-2.33%) |
Aug 07, 2012 | 10.67 | 10.68 | 10.27 | 10.29 | 408,376 | -0.34(-3.20%) |
Aug 06, 2012 | 10.42 | 10.80 | 10.42 | 10.63 | 357,092 | +0.25(+2.41%) |
Aug 03, 2012 | 10.28 | 10.46 | 10.21 | 10.38 | 321,027 | +0.29(+2.87%) |
Aug 02, 2012 | 10.11 | 10.30 | 9.960 | 10.09 | 520,734 | -0.05(-0.49%) |
Aug 01, 2012 | 10.30 | 10.46 | 10.13 | 10.14 | 429,379 | -0.11(-1.07%) |
Jul 31, 2012 | 10.25 | 10.41 | 10.23 | 10.25 | 402,675 | +0.00(+0.00%) |
Jul 30, 2012 | 10.57 | 10.62 | 10.24 | 10.25 | 299,389 | -0.31(-2.94%) |
Jul 27, 2012 | 10.19 | 10.60 | 10.04 | 10.56 | 450,355 | +0.38(+3.73%) |
Jul 26, 2012 | 10.15 | 10.37 | 10.07 | 10.18 | 336,070 | +0.16(+1.60%) |
Jul 25, 2012 | 10.04 | 10.20 | 9.890 | 10.02 | 707,897 | -0.05(-0.50%) |
Jul 24, 2012 | 10.25 | 10.33 | 10.00 | 10.07 | 437,997 | -0.17(-1.66%) |
Jul 23, 2012 | 10.42 | 10.42 | 10.18 | 10.24 | 335,086 | -0.41(-3.85%) |
Jul 20, 2012 | 10.80 | 10.88 | 10.61 | 10.65 | 357,737 | -0.24(-2.20%) |
Jul 19, 2012 | 10.94 | 11.02 | 10.83 | 10.89 | 284,111 | +0.05(+0.46%) |
Jul 18, 2012 | 11.39 | 11.39 | 10.82 | 10.84 | 889,492 | -0.53(-4.66%) |
Jul 17, 2012 | 11.55 | 11.69 | 11.28 | 11.37 | 394,224 | -0.08(-0.70%) |
Jul 16, 2012 | 11.41 | 11.54 | 11.30 | 11.45 | 249,480 | +0.05(+0.44%) |
Jul 13, 2012 | 11.33 | 11.57 | 11.30 | 11.40 | 357,451 | +0.11(+0.97%) |
Jul 12, 2012 | 11.16 | 11.30 | 10.92 | 11.29 | 445,234 | +0.05(+0.44%) |
Jul 11, 2012 | 11.20 | 11.31 | 11.05 | 11.24 | 252,979 | +0.04(+0.36%) |
Jul 10, 2012 | 11.34 | 11.40 | 11.12 | 11.20 | 327,333 | -0.02(-0.18%) |
Jul 09, 2012 | 11.31 | 11.36 | 11.04 | 11.22 | 407,077 | -0.10(-0.88%) |
Jul 06, 2012 | 11.03 | 11.34 | 10.88 | 11.32 | 400,834 | +0.14(+1.25%) |
Jul 05, 2012 | 11.12 | 11.26 | 10.97 | 11.18 | 366,306 | +0.00(+0.00%) |
Jul 03, 2012 | 11.15 | 11.30 | 11.08 | 11.18 | 298,111 | +0.10(+0.90%) |