Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.22 | 12.26 | 12.08 | 12.22 | 282,587 | -0.08(-0.67%) |
Sep 27, 2012 | 12.05 | 12.35 | 12.00 | 12.30 | 114,622 | +0.29(+2.41%) |
Sep 26, 2012 | 12.13 | 12.14 | 11.88 | 12.01 | 157,388 | -0.08(-0.68%) |
Sep 25, 2012 | 12.17 | 12.35 | 12.02 | 12.09 | 236,014 | -0.01(-0.07%) |
Sep 24, 2012 | 12.02 | 12.24 | 11.94 | 12.10 | 161,206 | +0.02(+0.21%) |
Sep 21, 2012 | 12.26 | 12.30 | 12.06 | 12.08 | 477,202 | +0.02(+0.14%) |
Sep 20, 2012 | 12.03 | 12.08 | 11.82 | 12.06 | 172,634 | -0.06(-0.48%) |
Sep 19, 2012 | 12.08 | 12.15 | 11.95 | 12.12 | 139,419 | +0.06(+0.48%) |
Sep 18, 2012 | 11.89 | 12.06 | 11.57 | 12.06 | 209,933 | +0.12(+1.04%) |
Sep 17, 2012 | 12.38 | 12.46 | 11.84 | 11.94 | 298,084 | -0.57(-4.55%) |
Sep 14, 2012 | 12.55 | 12.56 | 12.29 | 12.50 | 218,248 | +0.01(+0.07%) |
Sep 13, 2012 | 12.46 | 12.51 | 12.41 | 12.50 | 215,259 | +0.03(+0.26%) |
Sep 12, 2012 | 12.50 | 12.55 | 12.42 | 12.46 | 197,772 | -0.04(-0.33%) |
Sep 11, 2012 | 12.55 | 12.55 | 12.40 | 12.50 | 207,347 | -0.04(-0.33%) |
Sep 10, 2012 | 12.40 | 12.73 | 12.31 | 12.55 | 356,453 | +0.17(+1.40%) |
Sep 07, 2012 | 12.42 | 12.44 | 12.31 | 12.37 | 202,291 | -0.01(-0.07%) |
Sep 06, 2012 | 12.27 | 12.43 | 12.22 | 12.38 | 303,335 | +0.15(+1.21%) |
Sep 05, 2012 | 12.07 | 12.26 | 12.05 | 12.23 | 260,313 | +0.05(+0.41%) |
Sep 04, 2012 | 11.94 | 12.19 | 11.79 | 12.18 | 269,447 | +0.27(+2.29%) |
Aug 31, 2012 | 11.97 | 12.03 | 11.66 | 11.91 | 162,998 | +0.04(+0.35%) |
Aug 30, 2012 | 11.94 | 11.98 | 11.79 | 11.87 | 121,203 | -0.18(-1.51%) |
Aug 29, 2012 | 11.75 | 12.07 | 11.75 | 12.05 | 173,350 | +0.40(+3.40%) |
Aug 27, 2012 | 11.63 | 11.79 | 11.61 | 11.65 | 162,201 | +0.10(+0.86%) |
Aug 24, 2012 | 11.59 | 11.64 | 11.42 | 11.56 | 219,185 | -0.08(-0.71%) |
Aug 23, 2012 | 11.81 | 11.81 | 11.51 | 11.64 | 221,436 | -0.17(-1.40%) |
Aug 22, 2012 | 11.90 | 12.01 | 11.70 | 11.80 | 290,768 | -0.14(-1.17%) |
Aug 21, 2012 | 11.86 | 12.12 | 11.57 | 11.94 | 181,193 | +0.12(+0.98%) |
Aug 20, 2012 | 11.82 | 11.90 | 11.72 | 11.83 | 125,004 | -0.04(-0.35%) |
Aug 17, 2012 | 11.82 | 11.93 | 11.75 | 11.87 | 227,868 | +0.01(+0.07%) |
Aug 16, 2012 | 11.76 | 11.97 | 11.64 | 11.86 | 230,319 | +0.05(+0.42%) |
Aug 15, 2012 | 11.46 | 11.81 | 11.46 | 11.81 | 173,588 | +0.30(+2.58%) |
Aug 14, 2012 | 11.59 | 11.68 | 11.46 | 11.51 | 164,994 | -0.05(-0.43%) |
Aug 13, 2012 | 11.60 | 11.60 | 11.36 | 11.56 | 144,255 | -0.05(-0.43%) |
Aug 10, 2012 | 11.75 | 11.75 | 11.38 | 11.61 | 132,560 | -0.12(-1.05%) |
Aug 09, 2012 | 11.69 | 11.92 | 11.61 | 11.74 | 339,741 | +0.02(+0.14%) |
Aug 08, 2012 | 11.58 | 11.89 | 11.54 | 11.72 | 296,725 | +0.06(+0.49%) |
Aug 07, 2012 | 11.62 | 11.80 | 11.58 | 11.66 | 387,109 | -0.09(-0.77%) |
Aug 06, 2012 | 11.41 | 11.76 | 11.41 | 11.75 | 343,061 | +0.34(+2.96%) |
Aug 03, 2012 | 11.42 | 11.74 | 10.90 | 11.42 | 340,152 | +0.24(+2.14%) |
Aug 02, 2012 | 11.16 | 11.29 | 11.10 | 11.18 | 478,900 | +0.04(+0.37%) |
Aug 01, 2012 | 11.18 | 11.27 | 10.99 | 11.13 | 296,378 | +0.02(+0.22%) |
Jul 31, 2012 | 11.23 | 11.52 | 11.08 | 11.11 | 266,573 | -0.13(-1.18%) |
Jul 30, 2012 | 11.52 | 11.52 | 11.13 | 11.24 | 195,018 | -0.25(-2.16%) |
Jul 27, 2012 | 11.08 | 11.51 | 11.00 | 11.49 | 257,785 | +0.49(+4.43%) |
Jul 26, 2012 | 10.98 | 11.08 | 10.76 | 11.00 | 248,463 | +0.18(+1.68%) |
Jul 25, 2012 | 10.91 | 10.96 | 10.75 | 10.82 | 192,205 | +0.01(+0.08%) |
Jul 24, 2012 | 10.91 | 10.97 | 10.72 | 10.81 | 289,971 | -0.10(-0.91%) |
Jul 23, 2012 | 10.80 | 11.04 | 10.80 | 10.91 | 205,744 | -0.07(-0.60%) |
Jul 20, 2012 | 11.04 | 11.04 | 10.85 | 10.98 | 214,818 | -0.16(-1.41%) |
Jul 19, 2012 | 11.25 | 11.28 | 11.11 | 11.13 | 144,587 | -0.11(-0.95%) |
Jul 18, 2012 | 11.09 | 11.30 | 11.09 | 11.24 | 234,472 | +0.13(+1.19%) |
Jul 17, 2012 | 11.10 | 11.12 | 10.96 | 11.11 | 140,419 | +0.09(+0.82%) |
Jul 16, 2012 | 11.01 | 11.11 | 10.94 | 11.02 | 175,887 | -0.06(-0.52%) |
Jul 13, 2012 | 10.98 | 11.13 | 10.90 | 11.08 | 154,269 | +0.11(+0.98%) |
Jul 12, 2012 | 10.69 | 11.06 | 10.69 | 10.97 | 514,628 | +0.27(+2.55%) |
Jul 11, 2012 | 10.51 | 10.74 | 10.51 | 10.70 | 230,390 | +0.17(+1.65%) |
Jul 10, 2012 | 10.68 | 10.71 | 10.45 | 10.52 | 191,512 | -0.13(-1.24%) |
Jul 09, 2012 | 10.57 | 10.79 | 10.56 | 10.66 | 142,841 | +0.03(+0.31%) |
Jul 06, 2012 | 10.59 | 10.68 | 10.55 | 10.62 | 200,788 | -0.09(-0.85%) |
Jul 05, 2012 | 10.90 | 10.94 | 10.66 | 10.71 | 175,340 | -0.20(-1.81%) |
Jul 03, 2012 | 10.78 | 10.94 | 10.68 | 10.91 | 206,114 | +0.10(+0.92%) |