Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.46 | 11.59 | 11.37 | 11.53 | 451,620 | -0.01(-0.12%) |
Sep 27, 2012 | 11.41 | 11.57 | 11.36 | 11.55 | 836,906 | +0.18(+1.57%) |
Sep 26, 2012 | 10.98 | 11.46 | 11.23 | 11.37 | 721,389 | -0.05(-0.44%) |
Sep 25, 2012 | 11.72 | 11.72 | 11.40 | 11.42 | 855,370 | -0.28(-2.39%) |
Sep 24, 2012 | 11.68 | 11.72 | 11.49 | 11.70 | 1,375,735 | +0.15(+1.31%) |
Sep 21, 2012 | 11.56 | 11.60 | 11.43 | 11.55 | 1,283,206 | +0.12(+1.08%) |
Sep 20, 2012 | 11.36 | 11.57 | 11.32 | 11.42 | 1,696,111 | +0.05(+0.44%) |
Sep 19, 2012 | 11.48 | 11.54 | 11.37 | 11.37 | 592,444 | -0.07(-0.64%) |
Sep 18, 2012 | 11.32 | 11.47 | 11.30 | 11.45 | 1,011,033 | +0.08(+0.73%) |
Sep 17, 2012 | 11.40 | 11.42 | 11.20 | 11.36 | 715,399 | -0.05(-0.40%) |
Sep 14, 2012 | 11.05 | 11.52 | 11.05 | 11.41 | 1,598,207 | +0.41(+3.74%) |
Sep 13, 2012 | 10.79 | 11.03 | 10.73 | 11.00 | 1,302,547 | +0.16(+1.48%) |
Sep 12, 2012 | 10.59 | 10.87 | 10.54 | 10.84 | 1,234,391 | +0.26(+2.46%) |
Sep 11, 2012 | 10.55 | 10.62 | 10.50 | 10.58 | 469,252 | +0.05(+0.48%) |
Sep 10, 2012 | 10.35 | 10.54 | 10.31 | 10.53 | 1,036,718 | +0.14(+1.37%) |
Sep 07, 2012 | 10.30 | 10.53 | 10.25 | 10.38 | 742,518 | +0.09(+0.84%) |
Sep 06, 2012 | 10.24 | 10.33 | 10.15 | 10.30 | 874,154 | +0.15(+1.44%) |
Sep 05, 2012 | 10.17 | 10.30 | 10.07 | 10.15 | 1,331,226 | +0.04(+0.41%) |
Sep 04, 2012 | 10.18 | 10.18 | 9.946 | 10.11 | 2,098,803 | -0.04(-0.36%) |
Aug 31, 2012 | 10.31 | 10.33 | 10.01 | 10.15 | 683,901 | -0.00(-0.05%) |
Aug 30, 2012 | 10.27 | 10.27 | 10.11 | 10.15 | 276,057 | -0.12(-1.16%) |
Aug 29, 2012 | 10.26 | 10.35 | 10.26 | 10.27 | 446,516 | -0.06(-0.62%) |
Aug 27, 2012 | 10.46 | 10.49 | 10.30 | 10.33 | 345,957 | -0.13(-1.22%) |
Aug 24, 2012 | 10.41 | 10.52 | 10.37 | 10.46 | 444,444 | +0.01(+0.13%) |
Aug 23, 2012 | 10.49 | 10.61 | 10.40 | 10.45 | 179,078 | -0.09(-0.87%) |
Aug 22, 2012 | 10.57 | 10.63 | 10.45 | 10.54 | 1,677,133 | -0.03(-0.26%) |
Aug 21, 2012 | 10.48 | 10.64 | 10.39 | 10.57 | 377,643 | +0.11(+1.01%) |
Aug 20, 2012 | 10.41 | 10.51 | 10.38 | 10.46 | 470,552 | -0.00(-0.04%) |
Aug 17, 2012 | 10.32 | 10.50 | 10.18 | 10.47 | 881,594 | +0.12(+1.15%) |
Aug 16, 2012 | 10.42 | 10.42 | 10.33 | 10.35 | 501,074 | -0.04(-0.35%) |
Aug 15, 2012 | 10.47 | 10.49 | 10.34 | 10.38 | 339,843 | -0.00(-0.04%) |
Aug 14, 2012 | 10.49 | 10.55 | 10.35 | 10.39 | 461,341 | -0.10(-0.92%) |
Aug 13, 2012 | 10.68 | 11.22 | 10.41 | 10.49 | 914,289 | -0.29(-2.72%) |
Aug 10, 2012 | 10.06 | 11.12 | 9.859 | 10.78 | 2,586,753 | -0.79(-6.84%) |
Aug 09, 2012 | 11.46 | 11.99 | 11.34 | 11.57 | 576,786 | +0.13(+1.12%) |
Aug 08, 2012 | 11.32 | 11.55 | 11.00 | 11.44 | 651,003 | +0.08(+0.68%) |
Aug 07, 2012 | 11.33 | 11.39 | 11.20 | 11.36 | 607,703 | +0.07(+0.65%) |
Aug 06, 2012 | 11.28 | 11.38 | 10.68 | 11.29 | 788,519 | +0.04(+0.37%) |
Aug 03, 2012 | 11.19 | 11.32 | 11.12 | 11.25 | 674,578 | +0.15(+1.38%) |
Aug 02, 2012 | 11.02 | 11.18 | 10.82 | 11.10 | 501,264 | +0.08(+0.73%) |
Aug 01, 2012 | 11.14 | 11.18 | 11.02 | 11.02 | 410,884 | -0.10(-0.91%) |
Jul 31, 2012 | 11.17 | 11.24 | 11.08 | 11.12 | 432,605 | -0.12(-1.06%) |
Jul 30, 2012 | 11.26 | 11.29 | 11.14 | 11.24 | 685,921 | -0.00(-0.04%) |
Jul 27, 2012 | 11.21 | 11.30 | 11.03 | 11.24 | 392,413 | +0.06(+0.53%) |
Jul 26, 2012 | 11.23 | 11.31 | 11.03 | 11.18 | 231,585 | +0.05(+0.41%) |
Jul 25, 2012 | 11.30 | 11.34 | 11.08 | 11.14 | 358,935 | -0.15(-1.34%) |
Jul 24, 2012 | 11.33 | 11.40 | 11.16 | 11.29 | 1,245,382 | +0.02(+0.20%) |
Jul 23, 2012 | 11.01 | 11.34 | 11.00 | 11.26 | 788,095 | +0.01(+0.12%) |
Jul 20, 2012 | 11.23 | 11.38 | 11.20 | 11.25 | 666,420 | -0.04(-0.36%) |
Jul 19, 2012 | 11.37 | 11.41 | 11.25 | 11.29 | 695,906 | -0.09(-0.80%) |
Jul 18, 2012 | 11.14 | 11.40 | 11.09 | 11.38 | 5,932,382 | -0.49(-4.12%) |
Jul 17, 2012 | 11.96 | 12.10 | 11.84 | 11.87 | 1,115,626 | -0.06(-0.50%) |
Jul 16, 2012 | 12.09 | 12.12 | 11.79 | 11.93 | 225,209 | -0.24(-1.95%) |
Jul 13, 2012 | 12.09 | 12.37 | 12.09 | 12.17 | 183,443 | +0.09(+0.72%) |
Jul 12, 2012 | 11.97 | 12.12 | 11.83 | 12.08 | 185,664 | +0.02(+0.15%) |
Jul 11, 2012 | 11.99 | 12.13 | 11.88 | 12.06 | 367,796 | +0.15(+1.23%) |
Jul 10, 2012 | 12.15 | 12.17 | 11.83 | 11.92 | 579,053 | -0.14(-1.18%) |
Jul 09, 2012 | 12.10 | 12.24 | 11.95 | 12.06 | 371,464 | -0.04(-0.30%) |
Jul 06, 2012 | 12.15 | 12.21 | 12.07 | 12.10 | 330,477 | -0.11(-0.86%) |
Jul 05, 2012 | 11.80 | 12.21 | 11.80 | 12.20 | 715,598 | +0.37(+3.13%) |
Jul 03, 2012 | 11.53 | 11.83 | 11.53 | 11.83 | 179,692 | +0.34(+2.99%) |