Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.31 | 11.38 | 11.27 | 11.32 | 568,358 | -0.02(-0.20%) |
Sep 27, 2012 | 11.34 | 11.43 | 11.31 | 11.34 | 209,065 | +0.05(+0.47%) |
Sep 26, 2012 | 11.31 | 11.36 | 11.28 | 11.29 | 416,169 | -0.02(-0.13%) |
Sep 25, 2012 | 11.51 | 11.51 | 11.29 | 11.30 | 275,710 | -0.17(-1.50%) |
Sep 24, 2012 | 11.46 | 11.55 | 11.45 | 11.48 | 366,934 | -0.04(-0.32%) |
Sep 21, 2012 | 11.58 | 11.58 | 11.50 | 11.51 | 279,340 | -0.00(-0.03%) |
Sep 20, 2012 | 11.64 | 11.64 | 11.48 | 11.52 | 281,470 | -0.18(-1.57%) |
Sep 19, 2012 | 11.80 | 11.80 | 11.70 | 11.70 | 227,407 | -0.05(-0.46%) |
Sep 18, 2012 | 11.87 | 11.87 | 11.72 | 11.75 | 168,332 | -0.12(-0.98%) |
Sep 17, 2012 | 11.92 | 11.97 | 11.86 | 11.87 | 105,400 | -0.09(-0.74%) |
Sep 14, 2012 | 11.93 | 12.04 | 11.93 | 11.96 | 437,599 | +0.06(+0.54%) |
Sep 13, 2012 | 11.75 | 11.91 | 11.74 | 11.90 | 302,211 | +0.15(+1.31%) |
Sep 12, 2012 | 11.75 | 11.76 | 11.69 | 11.74 | 170,878 | +0.02(+0.16%) |
Sep 11, 2012 | 11.69 | 11.72 | 11.66 | 11.72 | 237,470 | +0.04(+0.38%) |
Sep 10, 2012 | 11.77 | 11.77 | 11.67 | 11.68 | 252,641 | -0.10(-0.83%) |
Sep 07, 2012 | 11.81 | 11.81 | 11.75 | 11.78 | 148,047 | +0.00(+0.03%) |
Sep 06, 2012 | 11.73 | 11.77 | 11.72 | 11.77 | 272,224 | +0.10(+0.88%) |
Sep 05, 2012 | 11.70 | 11.70 | 11.62 | 11.67 | 158,792 | -0.02(-0.21%) |
Sep 04, 2012 | 11.61 | 11.69 | 11.53 | 11.69 | 233,495 | +0.08(+0.72%) |
Aug 31, 2012 | 11.63 | 11.63 | 11.51 | 11.61 | 532,750 | +0.03(+0.29%) |
Aug 30, 2012 | 11.58 | 11.58 | 11.53 | 11.58 | 72,108 | -0.02(-0.16%) |
Aug 29, 2012 | 11.61 | 11.63 | 11.58 | 11.60 | 126,435 | +0.03(+0.29%) |
Aug 27, 2012 | 11.57 | 11.58 | 11.51 | 11.56 | 183,249 | +0.03(+0.27%) |
Aug 24, 2012 | 11.44 | 11.55 | 11.43 | 11.53 | 141,459 | +0.06(+0.48%) |
Aug 23, 2012 | 11.51 | 11.52 | 11.45 | 11.48 | 78,671 | -0.05(-0.42%) |
Aug 22, 2012 | 11.52 | 11.52 | 11.40 | 11.52 | 161,341 | -0.00(-0.04%) |
Aug 21, 2012 | 11.54 | 11.55 | 11.51 | 11.53 | 141,128 | +0.02(+0.21%) |
Aug 20, 2012 | 11.54 | 11.55 | 11.45 | 11.50 | 107,610 | -0.04(-0.37%) |
Aug 17, 2012 | 11.55 | 11.56 | 11.50 | 11.55 | 199,363 | +0.01(+0.13%) |
Aug 16, 2012 | 11.49 | 11.54 | 11.41 | 11.53 | 195,709 | +0.07(+0.65%) |
Aug 15, 2012 | 11.37 | 11.48 | 11.37 | 11.46 | 164,213 | +0.05(+0.46%) |
Aug 14, 2012 | 11.45 | 11.46 | 11.39 | 11.40 | 208,758 | -0.02(-0.13%) |
Aug 13, 2012 | 11.43 | 11.46 | 11.38 | 11.42 | 330,365 | -0.01(-0.13%) |
Aug 10, 2012 | 11.40 | 11.45 | 11.39 | 11.43 | 2,274,380 | +0.02(+0.16%) |
Aug 09, 2012 | 11.46 | 11.49 | 11.42 | 11.42 | 150,951 | -0.03(-0.29%) |
Aug 08, 2012 | 11.53 | 11.53 | 11.42 | 11.45 | 395,630 | -0.11(-0.94%) |
Aug 07, 2012 | 11.72 | 11.75 | 11.55 | 11.56 | 381,876 | -0.14(-1.21%) |
Aug 06, 2012 | 11.76 | 11.77 | 11.70 | 11.70 | 190,413 | -0.01(-0.07%) |
Aug 03, 2012 | 11.78 | 11.78 | 11.69 | 11.71 | 90,463 | +0.10(+0.84%) |
Aug 02, 2012 | 11.55 | 11.61 | 11.51 | 11.61 | 130,177 | -0.01(-0.09%) |
Aug 01, 2012 | 11.70 | 11.76 | 11.62 | 11.62 | 268,853 | -0.02(-0.20%) |
Jul 31, 2012 | 11.64 | 11.66 | 11.60 | 11.64 | 281,699 | +0.00(+0.04%) |
Jul 30, 2012 | 11.61 | 11.68 | 11.60 | 11.64 | 95,628 | +0.04(+0.36%) |
Jul 27, 2012 | 11.58 | 11.68 | 11.54 | 11.60 | 190,050 | +0.12(+1.00%) |
Jul 26, 2012 | 11.60 | 11.60 | 11.43 | 11.48 | 177,655 | +0.09(+0.82%) |
Jul 25, 2012 | 11.45 | 11.50 | 11.33 | 11.39 | 62,766 | -0.02(-0.20%) |
Jul 24, 2012 | 11.49 | 11.49 | 11.32 | 11.41 | 128,132 | -0.02(-0.20%) |
Jul 23, 2012 | 11.34 | 11.46 | 11.29 | 11.43 | 357,123 | -0.07(-0.62%) |
Jul 20, 2012 | 11.50 | 11.54 | 11.46 | 11.51 | 625,285 | -0.07(-0.58%) |
Jul 19, 2012 | 11.75 | 11.75 | 11.49 | 11.57 | 178,472 | -0.12(-1.03%) |
Jul 18, 2012 | 11.76 | 11.76 | 11.66 | 11.69 | 462,742 | -0.08(-0.70%) |
Jul 17, 2012 | 11.73 | 11.81 | 11.61 | 11.78 | 146,440 | +0.11(+0.96%) |
Jul 16, 2012 | 11.63 | 11.69 | 11.61 | 11.66 | 137,285 | +0.03(+0.29%) |
Jul 13, 2012 | 11.54 | 11.64 | 11.54 | 11.63 | 199,921 | +0.13(+1.14%) |
Jul 12, 2012 | 11.40 | 11.55 | 11.33 | 11.50 | 151,525 | +0.04(+0.32%) |
Jul 11, 2012 | 11.46 | 11.46 | 11.39 | 11.46 | 85,921 | +0.01(+0.10%) |
Jul 10, 2012 | 11.62 | 11.62 | 11.39 | 11.45 | 182,638 | -0.13(-1.10%) |
Jul 09, 2012 | 11.59 | 11.59 | 11.51 | 11.58 | 117,088 | +0.02(+0.16%) |
Jul 06, 2012 | 11.43 | 11.58 | 11.37 | 11.56 | 199,131 | +0.03(+0.23%) |
Jul 05, 2012 | 11.59 | 11.61 | 11.51 | 11.53 | 362,589 | -0.06(-0.52%) |
Jul 03, 2012 | 11.53 | 11.63 | 11.52 | 11.59 | 194,185 | +0.06(+0.55%) |