Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.11 | 12.11 | 12.03 | 12.07 | 10,144 | -0.08(-0.64%) |
Sep 27, 2012 | 12.00 | 12.15 | 11.95 | 12.15 | 4,507 | +0.27(+2.31%) |
Sep 26, 2012 | 11.89 | 11.91 | 11.81 | 11.87 | 14,925 | -0.06(-0.50%) |
Sep 25, 2012 | 12.16 | 12.16 | 11.93 | 11.93 | 9,147 | -0.18(-1.49%) |
Sep 24, 2012 | 12.07 | 12.11 | 12.04 | 12.11 | 5,064 | -0.12(-0.98%) |
Sep 21, 2012 | 12.21 | 12.25 | 12.21 | 12.23 | 817 | +0.08(+0.64%) |
Sep 20, 2012 | 12.18 | 12.18 | 12.11 | 12.16 | 6,813 | -0.13(-1.06%) |
Sep 19, 2012 | 12.27 | 12.31 | 12.20 | 12.29 | 6,452 | +0.10(+0.86%) |
Sep 18, 2012 | 12.17 | 12.24 | 12.17 | 12.18 | 15,842 | -0.07(-0.56%) |
Sep 17, 2012 | 12.32 | 12.32 | 12.19 | 12.25 | 20,119 | -0.03(-0.21%) |
Sep 14, 2012 | 12.28 | 12.37 | 12.26 | 12.28 | 63,178 | +0.07(+0.56%) |
Sep 13, 2012 | 12.04 | 12.21 | 11.89 | 12.21 | 33,219 | +0.21(+1.79%) |
Sep 12, 2012 | 11.94 | 12.03 | 11.94 | 11.99 | 18,396 | +0.06(+0.50%) |
Sep 11, 2012 | 11.95 | 12.03 | 11.91 | 11.93 | 241,743 | +0.01(+0.08%) |
Sep 10, 2012 | 11.95 | 12.07 | 11.93 | 11.93 | 31,468 | -0.07(-0.57%) |
Sep 07, 2012 | 11.90 | 12.02 | 11.90 | 11.99 | 40,235 | +0.14(+1.16%) |
Sep 06, 2012 | 11.74 | 11.86 | 11.70 | 11.86 | 63,581 | +0.27(+2.37%) |
Sep 05, 2012 | 11.51 | 11.60 | 11.51 | 11.58 | 41,434 | -0.03(-0.22%) |
Sep 04, 2012 | 11.71 | 11.71 | 11.52 | 11.61 | 16,066 | -0.07(-0.59%) |
Aug 31, 2012 | 11.61 | 11.68 | 11.43 | 11.68 | 21,921 | +0.17(+1.49%) |
Aug 30, 2012 | 11.61 | 11.61 | 11.50 | 11.50 | 25,339 | -0.21(-1.76%) |
Aug 29, 2012 | 11.64 | 11.71 | 11.63 | 11.71 | 16,593 | -0.03(-0.22%) |
Aug 27, 2012 | 11.88 | 11.88 | 11.74 | 11.74 | 196,741 | -0.14(-1.15%) |
Aug 24, 2012 | 11.76 | 11.91 | 11.74 | 11.87 | 18,759 | +0.07(+0.58%) |
Aug 23, 2012 | 11.99 | 11.99 | 11.81 | 11.81 | 45,502 | -0.17(-1.43%) |
Aug 22, 2012 | 11.79 | 11.98 | 11.76 | 11.98 | 21,649 | +0.02(+0.17%) |
Aug 21, 2012 | 12.03 | 12.07 | 11.92 | 11.96 | 48,235 | -0.04(-0.32%) |
Aug 20, 2012 | 12.06 | 12.06 | 11.89 | 11.99 | 28,514 | -0.03(-0.29%) |
Aug 17, 2012 | 12.03 | 12.07 | 11.95 | 12.03 | 27,635 | -0.03(-0.28%) |
Aug 16, 2012 | 11.96 | 12.11 | 11.96 | 12.06 | 35,718 | +0.15(+1.23%) |
Aug 15, 2012 | 11.86 | 11.93 | 11.86 | 11.92 | 33,176 | +0.09(+0.78%) |
Aug 14, 2012 | 11.84 | 11.87 | 11.83 | 11.83 | 36,329 | +0.03(+0.26%) |
Aug 13, 2012 | 11.89 | 11.91 | 11.78 | 11.79 | 7,414 | -0.13(-1.10%) |
Aug 10, 2012 | 11.87 | 11.94 | 11.78 | 11.93 | 17,190 | -0.06(-0.50%) |
Aug 09, 2012 | 11.93 | 11.99 | 11.90 | 11.99 | 27,420 | +0.11(+0.94%) |
Aug 08, 2012 | 11.86 | 11.90 | 11.83 | 11.87 | 17,627 | +0.02(+0.15%) |
Aug 07, 2012 | 11.81 | 11.94 | 11.81 | 11.86 | 20,580 | +0.08(+0.65%) |
Aug 06, 2012 | 11.81 | 11.81 | 11.74 | 11.78 | 6,919 | -0.06(-0.50%) |
Aug 03, 2012 | 11.85 | 11.85 | 11.77 | 11.84 | 30,027 | +0.22(+1.92%) |
Aug 02, 2012 | 11.60 | 11.69 | 11.53 | 11.62 | 34,670 | -0.18(-1.53%) |
Aug 01, 2012 | 11.89 | 11.91 | 11.80 | 11.80 | 33,725 | -0.03(-0.22%) |
Jul 31, 2012 | 11.82 | 11.87 | 11.80 | 11.82 | 39,149 | +0.04(+0.37%) |
Jul 30, 2012 | 11.83 | 11.84 | 11.74 | 11.78 | 16,111 | -0.05(-0.44%) |
Jul 27, 2012 | 11.69 | 11.87 | 11.67 | 11.83 | 14,713 | +0.23(+2.00%) |
Jul 26, 2012 | 11.54 | 11.64 | 11.50 | 11.60 | 54,075 | +0.13(+1.12%) |
Jul 25, 2012 | 11.47 | 11.51 | 11.36 | 11.47 | 113,427 | +0.22(+1.99%) |
Jul 24, 2012 | 11.41 | 11.41 | 11.22 | 11.25 | 48,792 | -0.16(-1.43%) |
Jul 23, 2012 | 11.36 | 11.41 | 11.25 | 11.41 | 50,475 | -0.22(-1.92%) |
Jul 20, 2012 | 11.62 | 11.66 | 11.56 | 11.63 | 46,598 | -0.03(-0.29%) |
Jul 19, 2012 | 11.74 | 11.74 | 11.64 | 11.67 | 65,918 | -0.05(-0.43%) |
Jul 18, 2012 | 11.65 | 11.74 | 11.60 | 11.72 | 196,067 | +0.12(+1.03%) |
Jul 17, 2012 | 11.40 | 11.60 | 11.37 | 11.60 | 140,391 | +0.36(+3.21%) |
Jul 16, 2012 | 11.22 | 11.33 | 11.19 | 11.24 | 29,164 | +0.03(+0.23%) |
Jul 13, 2012 | 11.12 | 11.28 | 11.12 | 11.21 | 53,756 | +0.12(+1.08%) |
Jul 12, 2012 | 11.10 | 11.18 | 11.03 | 11.09 | 25,801 | -0.18(-1.60%) |
Jul 11, 2012 | 11.26 | 11.32 | 11.14 | 11.27 | 70,712 | +0.20(+1.79%) |
Jul 10, 2012 | 11.37 | 11.37 | 11.02 | 11.07 | 42,746 | -0.10(-0.92%) |
Jul 09, 2012 | 11.25 | 11.28 | 11.13 | 11.18 | 16,221 | -0.11(-0.99%) |
Jul 06, 2012 | 11.36 | 11.36 | 11.19 | 11.29 | 14,908 | -0.05(-0.45%) |
Jul 05, 2012 | 11.38 | 11.45 | 11.29 | 11.34 | 30,882 | -0.09(-0.75%) |
Jul 03, 2012 | 11.27 | 11.43 | 11.27 | 11.43 | 36,303 | +0.24(+2.16%) |