Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.23 | 11.26 | 11.22 | 11.26 | 2,804 | +0.06(+0.55%) |
Sep 27, 2012 | 11.05 | 11.21 | 11.05 | 11.20 | 2,087 | +0.16(+1.43%) |
Sep 26, 2012 | 11.02 | 11.14 | 11.02 | 11.04 | 14,415 | -0.08(-0.73%) |
Sep 25, 2012 | 11.13 | 11.13 | 11.12 | 11.12 | 1,437 | -0.06(-0.55%) |
Sep 24, 2012 | 11.12 | 11.25 | 11.12 | 11.18 | 6,302 | +0.05(+0.41%) |
Sep 21, 2012 | 11.08 | 11.26 | 11.08 | 11.14 | 4,708 | +0.06(+0.50%) |
Sep 20, 2012 | 11.22 | 11.22 | 11.06 | 11.08 | 1,110 | -0.18(-1.58%) |
Sep 19, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 1,434 | +0.07(+0.62%) |
Sep 18, 2012 | 11.19 | 11.19 | 11.17 | 11.19 | 1,309 | -0.07(-0.60%) |
Sep 14, 2012 | 11.25 | 11.26 | 11.26 | 11.26 | 2,869 | +0.14(+1.30%) |
Sep 13, 2012 | 10.99 | 11.12 | 10.94 | 11.12 | 31,059 | +0.06(+0.57%) |
Sep 12, 2012 | 11.11 | 11.11 | 11.02 | 11.05 | 7,459 | +0.10(+0.90%) |
Sep 11, 2012 | 11.01 | 11.01 | 10.95 | 10.95 | 2,935 | -0.08(-0.70%) |
Sep 10, 2012 | 11.03 | 11.03 | 11.03 | 11.03 | 2,905 | +0.00(+0.00%) |
Sep 07, 2012 | 10.95 | 11.03 | 10.93 | 11.03 | 853 | +0.03(+0.28%) |
Sep 06, 2012 | 11.00 | 11.03 | 10.86 | 11.00 | 3,493 | +0.07(+0.63%) |
Sep 05, 2012 | 10.88 | 10.93 | 10.88 | 10.93 | 2,478 | +0.11(+0.99%) |
Sep 04, 2012 | 10.92 | 10.94 | 10.82 | 10.82 | 22,170 | -0.07(-0.63%) |
Aug 31, 2012 | 10.89 | 10.89 | 10.89 | 10.89 | 187 | +0.10(+0.94%) |
Aug 30, 2012 | 10.80 | 10.80 | 10.75 | 10.79 | 1,008 | -0.02(-0.16%) |
Aug 29, 2012 | 10.82 | 10.86 | 10.81 | 10.81 | 8,133 | -0.12(-1.05%) |
Aug 27, 2012 | 10.99 | 10.99 | 10.92 | 10.92 | 2,589 | -0.04(-0.35%) |
Aug 24, 2012 | 10.92 | 10.96 | 10.92 | 10.96 | 1,224 | +0.09(+0.84%) |
Aug 23, 2012 | 10.92 | 10.92 | 10.87 | 10.87 | 949 | +0.04(+0.35%) |
Aug 22, 2012 | 10.83 | 10.83 | 10.83 | 10.83 | 326 | -0.10(-0.91%) |
Aug 21, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 130 | +0.14(+1.28%) |
Aug 17, 2012 | 10.80 | 10.79 | 10.79 | 10.79 | 652 | -0.13(-1.19%) |
Aug 16, 2012 | 10.92 | 10.92 | 10.92 | 10.92 | 130 | +0.15(+1.37%) |
Aug 15, 2012 | 10.78 | 10.78 | 10.78 | 10.78 | 130 | +0.01(+0.12%) |
Aug 14, 2012 | 10.75 | 10.85 | 10.75 | 10.76 | 2,590 | -0.03(-0.28%) |
Aug 13, 2012 | 10.77 | 10.79 | 10.77 | 10.79 | 11,619 | +0.13(+1.21%) |
Aug 09, 2012 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | -0.08(-0.77%) |
Aug 08, 2012 | 10.66 | 10.75 | 10.62 | 10.75 | 11,558 | +0.07(+0.65%) |
Aug 07, 2012 | 10.66 | 10.68 | 10.60 | 10.68 | 19,716 | +0.12(+1.16%) |
Aug 06, 2012 | 10.50 | 10.56 | 10.50 | 10.56 | 13,711 | +0.12(+1.10%) |
Aug 02, 2012 | 10.44 | 10.44 | 10.44 | 10.44 | 1,956 | -0.04(-0.37%) |
Aug 01, 2012 | 10.64 | 10.65 | 10.48 | 10.48 | 2,867 | -0.10(-0.94%) |
Jul 31, 2012 | 10.44 | 10.58 | 10.44 | 10.58 | 2,328 | +0.08(+0.73%) |
Jul 30, 2012 | 10.59 | 10.62 | 10.49 | 10.50 | 12,818 | -0.18(-1.72%) |
Jul 27, 2012 | 10.60 | 10.69 | 10.60 | 10.69 | 3,440 | +0.14(+1.32%) |
Jul 26, 2012 | 10.39 | 10.55 | 10.39 | 10.55 | 3,912 | +0.22(+2.14%) |
Jul 24, 2012 | 10.39 | 10.33 | 10.33 | 10.33 | 31,700 | -0.12(-1.17%) |
Jul 23, 2012 | 10.43 | 10.58 | 10.40 | 10.45 | 6,587 | -0.01(-0.11%) |
Jul 20, 2012 | 10.59 | 10.59 | 10.46 | 10.46 | 2,586 | -0.17(-1.62%) |
Jul 19, 2012 | 10.65 | 10.65 | 10.60 | 10.63 | 1,174 | +0.00(+0.00%) |
Jul 18, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 652 | +0.02(+0.22%) |
Jul 17, 2012 | 10.66 | 10.66 | 10.61 | 10.61 | 6,580 | +0.06(+0.58%) |
Jul 16, 2012 | 10.46 | 10.59 | 10.46 | 10.55 | 4,968 | -0.02(-0.22%) |
Jul 13, 2012 | 10.56 | 10.57 | 10.56 | 10.57 | 1,304 | +0.07(+0.66%) |
Jul 12, 2012 | 10.53 | 10.53 | 10.46 | 10.50 | 2,348 | -0.02(-0.21%) |
Jul 11, 2012 | 10.43 | 10.55 | 10.41 | 10.52 | 4,599 | +0.15(+1.47%) |
Jul 10, 2012 | 10.39 | 10.42 | 10.37 | 10.37 | 1,737 | -0.09(-0.88%) |
Jul 09, 2012 | 10.49 | 10.56 | 10.46 | 10.46 | 4,965 | -0.05(-0.51%) |
Jul 06, 2012 | 10.56 | 10.56 | 10.46 | 10.52 | 1,917 | -0.20(-1.86%) |
Jul 05, 2012 | 10.57 | 10.72 | 10.57 | 10.72 | 913 | -0.02(-0.14%) |
Jul 03, 2012 | 10.73 | 10.73 | 10.73 | 10.73 | 354 | +0.17(+1.60%) |