Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.09 | 12.46 | 11.90 | 12.28 | 9,884 | +0.37(+3.14%) |
Sep 27, 2012 | 12.01 | 12.09 | 11.91 | 11.91 | 3,265 | +0.21(+1.83%) |
Sep 26, 2012 | 11.70 | 11.79 | 11.57 | 11.69 | 1,597 | -0.08(-0.68%) |
Sep 25, 2012 | 11.77 | 11.77 | 11.77 | 11.77 | 337 | -0.03(-0.23%) |
Sep 24, 2012 | 11.84 | 12.09 | 11.69 | 11.80 | 7,332 | -0.23(-1.92%) |
Sep 21, 2012 | 11.81 | 12.03 | 11.81 | 12.03 | 14,384 | +0.24(+2.04%) |
Sep 20, 2012 | 11.75 | 11.80 | 11.60 | 11.79 | 4,609 | -0.02(-0.15%) |
Sep 19, 2012 | 11.85 | 11.90 | 11.77 | 11.81 | 2,612 | -0.10(-0.82%) |
Sep 18, 2012 | 11.77 | 12.01 | 11.75 | 11.91 | 2,520 | -0.01(-0.07%) |
Sep 17, 2012 | 11.57 | 11.92 | 11.57 | 11.92 | 2,045 | +0.08(+0.68%) |
Sep 14, 2012 | 11.59 | 12.01 | 11.57 | 11.84 | 18,768 | +0.40(+3.50%) |
Sep 13, 2012 | 11.66 | 11.66 | 11.33 | 11.44 | 13,333 | -0.18(-1.53%) |
Sep 12, 2012 | 11.42 | 11.61 | 11.39 | 11.61 | 4,101 | +0.19(+1.64%) |
Sep 11, 2012 | 11.48 | 11.58 | 11.30 | 11.43 | 12,309 | +0.04(+0.31%) |
Sep 10, 2012 | 11.72 | 11.72 | 11.29 | 11.39 | 12,887 | -0.22(-1.92%) |
Sep 07, 2012 | 11.52 | 11.70 | 11.37 | 11.61 | 14,495 | +0.24(+2.15%) |
Sep 06, 2012 | 11.36 | 11.39 | 11.35 | 11.37 | 7,843 | -0.07(-0.58%) |
Sep 05, 2012 | 11.42 | 11.58 | 11.39 | 11.44 | 4,449 | -0.04(-0.39%) |
Sep 04, 2012 | 11.74 | 11.84 | 11.35 | 11.48 | 2,715 | -0.18(-1.53%) |
Aug 31, 2012 | 11.80 | 11.84 | 11.61 | 11.66 | 1,573 | +0.09(+0.77%) |
Aug 30, 2012 | 11.78 | 11.78 | 11.57 | 11.57 | 616 | +0.00(+0.00%) |
Aug 29, 2012 | 11.57 | 11.57 | 11.57 | 11.57 | 1,685 | +0.00(+0.00%) |
Aug 27, 2012 | 11.57 | 11.67 | 11.52 | 11.57 | 10,860 | +0.00(+0.00%) |
Aug 24, 2012 | 11.44 | 11.62 | 11.39 | 11.57 | 20,778 | +0.09(+0.78%) |
Aug 23, 2012 | 11.30 | 11.48 | 11.09 | 11.48 | 3,708 | +0.55(+5.05%) |
Aug 22, 2012 | 11.52 | 11.52 | 10.88 | 10.93 | 7,253 | -0.33(-2.92%) |
Aug 21, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 960 | -0.04(-0.39%) |
Aug 20, 2012 | 11.20 | 11.53 | 11.12 | 11.30 | 2,345 | +0.20(+1.84%) |
Aug 17, 2012 | 11.51 | 11.51 | 11.10 | 11.10 | 1,951 | +0.32(+2.97%) |
Aug 16, 2012 | 11.46 | 11.46 | 10.70 | 10.78 | 7,590 | -0.32(-2.89%) |
Aug 15, 2012 | 11.14 | 11.14 | 10.98 | 11.10 | 997 | +0.06(+0.56%) |
Aug 14, 2012 | 11.79 | 11.93 | 10.90 | 11.04 | 49,077 | -0.70(-5.99%) |
Aug 13, 2012 | 10.50 | 11.83 | 10.50 | 11.74 | 4,386 | +0.41(+3.61%) |
Aug 10, 2012 | 10.96 | 11.90 | 10.77 | 11.33 | 1,021 | -0.24(-2.08%) |
Aug 09, 2012 | 11.38 | 11.57 | 11.12 | 11.57 | 1,720 | +0.24(+2.12%) |
Aug 08, 2012 | 11.08 | 11.33 | 10.85 | 11.33 | 6,420 | +0.19(+1.68%) |
Aug 07, 2012 | 11.12 | 11.15 | 10.86 | 11.14 | 8,788 | +0.04(+0.32%) |
Aug 06, 2012 | 10.86 | 11.50 | 10.86 | 11.11 | 1,236 | +0.26(+2.38%) |
Aug 03, 2012 | 11.21 | 11.21 | 10.31 | 10.85 | 7,291 | -0.28(-2.56%) |
Aug 02, 2012 | 10.28 | 11.57 | 9.300 | 11.13 | 9,583 | +0.44(+4.08%) |
Aug 01, 2012 | 10.96 | 10.96 | 10.68 | 10.70 | 4,884 | -0.44(-3.92%) |
Jul 31, 2012 | 11.57 | 11.57 | 11.13 | 11.13 | 898 | -0.41(-3.55%) |
Jul 30, 2012 | 11.64 | 11.79 | 11.12 | 11.54 | 1,907 | -0.16(-1.37%) |
Jul 27, 2012 | 12.15 | 12.15 | 11.67 | 11.70 | 7,867 | -0.36(-2.95%) |
Jul 26, 2012 | 11.60 | 12.06 | 11.57 | 12.06 | 3,033 | -0.04(-0.29%) |
Jul 25, 2012 | 12.01 | 12.09 | 11.87 | 12.09 | 1,901 | +0.08(+0.67%) |
Jul 24, 2012 | 11.78 | 12.02 | 11.67 | 12.01 | 12,156 | +0.41(+3.53%) |
Jul 23, 2012 | 11.74 | 11.74 | 11.12 | 11.61 | 1,702 | -0.14(-1.21%) |
Jul 20, 2012 | 11.52 | 11.75 | 11.17 | 11.75 | 5,210 | +0.13(+1.15%) |
Jul 19, 2012 | 12.01 | 12.01 | 11.22 | 11.61 | 4,291 | -0.26(-2.17%) |
Jul 18, 2012 | 11.70 | 12.17 | 11.64 | 11.87 | 7,614 | +0.17(+1.44%) |
Jul 17, 2012 | 11.52 | 11.70 | 10.95 | 11.70 | 3,276 | +0.27(+2.33%) |
Jul 16, 2012 | 10.55 | 11.44 | 10.50 | 11.44 | 2,475 | +0.44(+3.96%) |
Jul 13, 2012 | 10.65 | 11.06 | 10.65 | 11.00 | 3,287 | +0.40(+3.78%) |
Jul 12, 2012 | 10.62 | 10.81 | 10.21 | 10.60 | 3,729 | -0.01(-0.08%) |
Jul 11, 2012 | 10.72 | 10.72 | 10.37 | 10.61 | 3,709 | -0.05(-0.50%) |
Jul 10, 2012 | 10.49 | 10.83 | 10.47 | 10.66 | 3,006 | +0.18(+1.74%) |
Jul 09, 2012 | 10.23 | 10.48 | 10.11 | 10.48 | 2,809 | -0.02(-0.21%) |
Jul 06, 2012 | 10.79 | 10.79 | 10.26 | 10.50 | 898 | +0.13(+1.29%) |
Jul 05, 2012 | 10.59 | 10.74 | 10.13 | 10.37 | 9,719 | -0.07(-0.68%) |
Jul 03, 2012 | 10.11 | 10.83 | 10.11 | 10.44 | 2,311 | +0.38(+3.81%) |