Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.65 | 11.83 | 11.65 | 11.70 | 94,798 | +0.00(+0.00%) |
Sep 27, 2012 | 11.75 | 11.97 | 11.66 | 11.70 | 149,013 | -0.16(-1.35%) |
Sep 26, 2012 | 11.65 | 11.89 | 11.62 | 11.86 | 113,367 | +0.16(+1.37%) |
Sep 25, 2012 | 11.65 | 12.13 | 11.65 | 11.70 | 149,976 | -0.05(-0.43%) |
Sep 24, 2012 | 11.92 | 11.92 | 11.70 | 11.75 | 93,872 | -0.25(-2.08%) |
Sep 21, 2012 | 12.25 | 12.25 | 11.87 | 12.00 | 97,380 | -0.04(-0.33%) |
Sep 20, 2012 | 11.88 | 12.15 | 11.75 | 12.04 | 54,147 | +0.13(+1.09%) |
Sep 19, 2012 | 11.75 | 11.94 | 11.69 | 11.91 | 42,324 | +0.16(+1.36%) |
Sep 18, 2012 | 11.32 | 11.78 | 11.30 | 11.75 | 32,303 | +0.39(+3.43%) |
Sep 17, 2012 | 11.38 | 11.39 | 11.17 | 11.36 | 29,250 | -0.04(-0.35%) |
Sep 14, 2012 | 11.55 | 11.84 | 11.36 | 11.40 | 54,587 | -0.08(-0.70%) |
Sep 13, 2012 | 11.31 | 11.99 | 11.25 | 11.48 | 66,368 | +0.17(+1.50%) |
Sep 12, 2012 | 11.64 | 11.68 | 11.24 | 11.31 | 36,669 | -0.25(-2.16%) |
Sep 11, 2012 | 11.52 | 11.63 | 11.51 | 11.56 | 38,721 | +0.05(+0.43%) |
Sep 10, 2012 | 11.64 | 11.64 | 11.35 | 11.51 | 49,364 | -0.18(-1.54%) |
Sep 07, 2012 | 11.76 | 11.80 | 11.65 | 11.69 | 39,217 | +0.00(+0.00%) |
Sep 06, 2012 | 11.67 | 11.75 | 11.50 | 11.69 | 96,992 | +0.12(+1.04%) |
Sep 05, 2012 | 11.57 | 11.69 | 11.48 | 11.57 | 59,916 | -0.05(-0.43%) |
Sep 04, 2012 | 11.59 | 11.77 | 11.53 | 11.62 | 46,276 | +0.08(+0.69%) |
Aug 31, 2012 | 11.43 | 11.59 | 11.22 | 11.54 | 62,593 | +0.24(+2.12%) |
Aug 30, 2012 | 11.31 | 11.35 | 11.23 | 11.30 | 54,097 | -0.03(-0.26%) |
Aug 29, 2012 | 11.59 | 11.59 | 11.26 | 11.33 | 64,470 | +0.10(+0.89%) |
Aug 27, 2012 | 11.60 | 11.60 | 11.16 | 11.23 | 48,862 | -0.28(-2.43%) |
Aug 24, 2012 | 11.70 | 11.70 | 11.48 | 11.51 | 38,411 | -0.19(-1.62%) |
Aug 23, 2012 | 12.03 | 12.09 | 11.61 | 11.70 | 24,332 | -0.33(-2.74%) |
Aug 22, 2012 | 12.06 | 12.19 | 11.91 | 12.03 | 16,891 | -0.01(-0.08%) |
Aug 21, 2012 | 12.23 | 12.30 | 12.00 | 12.04 | 45,051 | -0.10(-0.82%) |
Aug 20, 2012 | 12.18 | 12.18 | 11.95 | 12.14 | 12,896 | -0.11(-0.90%) |
Aug 17, 2012 | 12.15 | 12.26 | 12.05 | 12.25 | 49,652 | +0.10(+0.82%) |
Aug 16, 2012 | 12.00 | 12.18 | 11.97 | 12.15 | 46,965 | +0.13(+1.08%) |
Aug 15, 2012 | 11.90 | 12.02 | 11.77 | 12.02 | 36,700 | +0.12(+1.01%) |
Aug 14, 2012 | 11.84 | 12.02 | 11.74 | 11.90 | 32,752 | +0.17(+1.45%) |
Aug 13, 2012 | 12.05 | 12.05 | 11.58 | 11.73 | 23,015 | -0.32(-2.66%) |
Aug 10, 2012 | 12.01 | 12.06 | 11.85 | 12.05 | 40,945 | +0.01(+0.08%) |
Aug 09, 2012 | 11.82 | 12.04 | 11.67 | 12.04 | 42,995 | +0.45(+3.88%) |
Aug 08, 2012 | 11.71 | 11.98 | 11.55 | 11.59 | 14,102 | -0.20(-1.70%) |
Aug 07, 2012 | 12.27 | 12.30 | 11.70 | 11.79 | 46,112 | -0.41(-3.36%) |
Aug 06, 2012 | 12.26 | 12.69 | 12.09 | 12.20 | 47,991 | -0.03(-0.25%) |
Aug 03, 2012 | 11.61 | 12.35 | 11.47 | 12.23 | 46,452 | +0.78(+6.81%) |
Aug 02, 2012 | 11.28 | 11.73 | 11.24 | 11.45 | 45,243 | +0.10(+0.88%) |
Aug 01, 2012 | 12.25 | 11.35 | 11.35 | 11.35 | 48,624 | -0.86(-7.04%) |
Jul 31, 2012 | 12.14 | 12.24 | 12.06 | 12.21 | 27,252 | +0.01(+0.08%) |
Jul 30, 2012 | 12.25 | 12.30 | 12.14 | 12.20 | 16,570 | -0.03(-0.25%) |
Jul 27, 2012 | 11.59 | 12.25 | 11.59 | 12.23 | 37,616 | +0.67(+5.80%) |
Jul 26, 2012 | 11.59 | 11.65 | 11.50 | 11.56 | 11,028 | +0.19(+1.67%) |
Jul 25, 2012 | 11.49 | 11.53 | 11.23 | 11.37 | 33,861 | -0.03(-0.26%) |
Jul 24, 2012 | 12.06 | 12.06 | 11.33 | 11.40 | 34,025 | -0.58(-4.84%) |
Jul 23, 2012 | 11.92 | 12.25 | 11.80 | 11.98 | 73,911 | -0.19(-1.56%) |
Jul 20, 2012 | 12.23 | 12.30 | 12.17 | 12.17 | 28,678 | -0.18(-1.46%) |
Jul 19, 2012 | 12.36 | 12.39 | 12.23 | 12.35 | 48,200 | +0.03(+0.24%) |
Jul 18, 2012 | 12.27 | 12.32 | 12.20 | 12.32 | 46,823 | +0.06(+0.49%) |
Jul 17, 2012 | 12.55 | 12.55 | 12.12 | 12.26 | 43,816 | -0.27(-2.15%) |
Jul 16, 2012 | 12.66 | 12.74 | 12.30 | 12.53 | 20,839 | -0.22(-1.73%) |
Jul 13, 2012 | 12.32 | 12.85 | 12.32 | 12.75 | 64,999 | +0.46(+3.74%) |
Jul 12, 2012 | 11.91 | 12.35 | 11.77 | 12.29 | 39,094 | +0.33(+2.76%) |
Jul 11, 2012 | 12.00 | 12.20 | 11.72 | 11.96 | 75,333 | +0.01(+0.08%) |
Jul 10, 2012 | 12.26 | 12.37 | 11.92 | 11.95 | 21,680 | -0.19(-1.57%) |
Jul 09, 2012 | 12.10 | 12.22 | 12.02 | 12.14 | 12,413 | +0.07(+0.58%) |
Jul 06, 2012 | 12.25 | 12.31 | 11.97 | 12.07 | 50,894 | -0.34(-2.74%) |
Jul 05, 2012 | 12.23 | 12.48 | 12.23 | 12.41 | 16,520 | +0.13(+1.06%) |
Jul 03, 2012 | 12.16 | 12.30 | 12.09 | 12.28 | 30,737 | +0.09(+0.74%) |