Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.69 | 11.70 | 11.40 | 11.58 | 950,562 | -0.10(-0.83%) |
Sep 27, 2012 | 11.61 | 11.75 | 11.59 | 11.68 | 572,211 | +0.13(+1.09%) |
Sep 26, 2012 | 11.65 | 11.69 | 11.48 | 11.56 | 867,271 | -0.60(-4.91%) |
Sep 25, 2012 | 12.18 | 12.23 | 12.09 | 12.15 | 1,246,415 | -0.03(-0.28%) |
Sep 24, 2012 | 12.07 | 12.21 | 12.05 | 12.19 | 1,020,548 | +0.14(+1.13%) |
Sep 21, 2012 | 11.97 | 12.06 | 11.96 | 12.05 | 6,554,108 | -0.26(-2.13%) |
Sep 20, 2012 | 12.21 | 12.35 | 12.16 | 12.31 | 751,577 | +0.22(+1.81%) |
Sep 19, 2012 | 12.04 | 12.38 | 12.04 | 12.09 | 865,073 | +0.12(+0.97%) |
Sep 18, 2012 | 12.17 | 12.19 | 11.90 | 11.98 | 1,047,447 | -0.15(-1.24%) |
Sep 17, 2012 | 11.92 | 12.25 | 11.90 | 12.13 | 293,612 | +0.23(+1.96%) |
Sep 14, 2012 | 11.88 | 12.01 | 11.76 | 11.90 | 334,496 | +0.25(+2.17%) |
Sep 13, 2012 | 11.45 | 11.75 | 11.36 | 11.64 | 371,113 | +0.24(+2.13%) |
Sep 12, 2012 | 11.50 | 11.62 | 11.38 | 11.40 | 207,433 | -0.05(-0.47%) |
Sep 11, 2012 | 11.39 | 11.61 | 11.39 | 11.45 | 223,474 | +0.09(+0.77%) |
Sep 10, 2012 | 11.18 | 11.41 | 11.14 | 11.37 | 189,899 | +0.20(+1.78%) |
Sep 07, 2012 | 11.10 | 11.17 | 11.08 | 11.17 | 132,397 | +0.10(+0.88%) |
Sep 06, 2012 | 11.08 | 11.17 | 11.05 | 11.07 | 169,605 | +0.02(+0.22%) |
Sep 05, 2012 | 11.08 | 11.10 | 11.05 | 11.05 | 90,775 | -0.01(-0.13%) |
Sep 04, 2012 | 11.14 | 11.14 | 11.01 | 11.06 | 248,779 | -0.06(-0.52%) |
Aug 31, 2012 | 11.15 | 11.16 | 11.04 | 11.12 | 157,109 | +0.04(+0.35%) |
Aug 30, 2012 | 11.12 | 11.17 | 11.07 | 11.08 | 87,161 | -0.09(-0.78%) |
Aug 29, 2012 | 11.18 | 11.18 | 11.14 | 11.17 | 121,590 | +0.10(+0.88%) |
Aug 27, 2012 | 11.16 | 11.17 | 11.07 | 11.07 | 79,311 | -0.06(-0.52%) |
Aug 24, 2012 | 11.07 | 11.16 | 11.07 | 11.13 | 56,375 | +0.04(+0.35%) |
Aug 23, 2012 | 11.12 | 11.13 | 11.08 | 11.09 | 48,612 | -0.01(-0.13%) |
Aug 22, 2012 | 11.13 | 11.16 | 11.07 | 11.10 | 46,381 | -0.02(-0.17%) |
Aug 21, 2012 | 11.09 | 11.18 | 11.07 | 11.12 | 71,587 | +0.05(+0.44%) |
Aug 20, 2012 | 11.16 | 11.17 | 10.96 | 11.07 | 177,895 | -0.10(-0.91%) |
Aug 17, 2012 | 11.12 | 11.19 | 11.12 | 11.18 | 77,103 | +0.01(+0.13%) |
Aug 16, 2012 | 11.14 | 11.17 | 11.09 | 11.16 | 65,985 | -0.00(-0.04%) |
Aug 15, 2012 | 11.13 | 11.17 | 11.12 | 11.17 | 78,901 | +0.01(+0.13%) |
Aug 14, 2012 | 11.20 | 11.20 | 11.11 | 11.15 | 109,419 | -0.01(-0.13%) |
Aug 13, 2012 | 11.13 | 11.17 | 11.02 | 11.17 | 103,821 | +0.00(+0.04%) |
Aug 10, 2012 | 11.17 | 11.17 | 11.12 | 11.16 | 124,274 | -0.00(-0.04%) |
Aug 09, 2012 | 11.11 | 11.17 | 11.11 | 11.17 | 104,896 | +0.06(+0.52%) |
Aug 08, 2012 | 11.09 | 11.12 | 11.03 | 11.11 | 114,598 | +0.01(+0.13%) |
Aug 07, 2012 | 10.92 | 11.11 | 10.91 | 11.09 | 133,017 | +0.19(+1.74%) |
Aug 06, 2012 | 10.88 | 10.98 | 10.88 | 10.90 | 141,925 | +0.07(+0.63%) |
Aug 03, 2012 | 10.75 | 11.07 | 10.75 | 10.84 | 153,886 | +0.15(+1.36%) |
Aug 02, 2012 | 10.76 | 10.84 | 10.68 | 10.69 | 137,062 | -0.10(-0.95%) |
Aug 01, 2012 | 10.98 | 11.14 | 10.77 | 10.79 | 188,791 | -0.06(-0.58%) |
Jul 31, 2012 | 11.11 | 11.11 | 10.81 | 10.86 | 194,270 | -0.17(-1.50%) |
Jul 30, 2012 | 10.92 | 11.07 | 10.92 | 11.02 | 123,800 | +0.11(+0.98%) |
Jul 27, 2012 | 10.77 | 10.96 | 10.70 | 10.91 | 91,352 | +0.18(+1.72%) |
Jul 26, 2012 | 10.82 | 10.82 | 10.71 | 10.73 | 105,566 | +0.03(+0.32%) |
Jul 25, 2012 | 10.78 | 10.83 | 10.69 | 10.70 | 103,856 | -0.01(-0.09%) |
Jul 24, 2012 | 10.84 | 10.84 | 10.69 | 10.71 | 139,732 | -0.11(-0.99%) |
Jul 23, 2012 | 10.70 | 10.87 | 10.68 | 10.81 | 84,145 | +0.10(+0.95%) |
Jul 20, 2012 | 10.81 | 10.88 | 10.69 | 10.71 | 113,341 | -0.13(-1.21%) |
Jul 19, 2012 | 11.07 | 11.11 | 10.80 | 10.84 | 162,330 | -0.25(-2.23%) |
Jul 18, 2012 | 11.09 | 11.13 | 11.05 | 11.09 | 88,034 | -0.00(-0.04%) |
Jul 17, 2012 | 10.92 | 11.14 | 10.78 | 11.09 | 178,346 | +0.20(+1.83%) |
Jul 16, 2012 | 10.82 | 10.90 | 10.78 | 10.89 | 75,167 | +0.07(+0.67%) |
Jul 13, 2012 | 10.70 | 10.90 | 10.68 | 10.82 | 97,622 | +0.11(+1.00%) |
Jul 12, 2012 | 10.69 | 10.77 | 10.64 | 10.72 | 65,248 | -0.06(-0.59%) |
Jul 11, 2012 | 10.79 | 10.83 | 10.62 | 10.78 | 83,554 | -0.02(-0.22%) |
Jul 10, 2012 | 10.90 | 10.90 | 10.75 | 10.80 | 76,279 | -0.07(-0.63%) |
Jul 09, 2012 | 10.91 | 10.91 | 10.79 | 10.87 | 74,156 | +0.02(+0.18%) |
Jul 06, 2012 | 10.78 | 10.90 | 10.74 | 10.85 | 91,801 | -0.01(-0.13%) |
Jul 05, 2012 | 10.97 | 11.06 | 10.83 | 10.87 | 120,814 | -0.19(-1.71%) |
Jul 03, 2012 | 10.89 | 11.06 | 10.87 | 11.06 | 86,374 | +0.13(+1.20%) |