Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.03 | 10.18 | 9.943 | 10.07 | 179,379 | +0.02(+0.19%) |
Sep 27, 2012 | 9.846 | 10.17 | 9.846 | 10.05 | 211,050 | +0.29(+2.98%) |
Sep 26, 2012 | 9.768 | 9.885 | 9.652 | 9.759 | 128,598 | -0.02(-0.20%) |
Sep 25, 2012 | 10.06 | 10.14 | 9.710 | 9.778 | 115,589 | -0.26(-2.61%) |
Sep 24, 2012 | 10.06 | 10.18 | 9.991 | 10.04 | 71,155 | -0.09(-0.86%) |
Sep 21, 2012 | 10.28 | 10.31 | 10.02 | 10.13 | 455,737 | -0.05(-0.48%) |
Sep 20, 2012 | 10.11 | 10.24 | 10.09 | 10.18 | 283,702 | +0.02(+0.19%) |
Sep 19, 2012 | 10.09 | 10.19 | 10.06 | 10.16 | 209,397 | +0.02(+0.19%) |
Sep 18, 2012 | 10.13 | 10.22 | 9.904 | 10.14 | 197,097 | -0.02(-0.19%) |
Sep 17, 2012 | 10.16 | 10.23 | 10.01 | 10.16 | 186,120 | -0.02(-0.19%) |
Sep 14, 2012 | 9.972 | 10.26 | 9.972 | 10.18 | 351,688 | +0.22(+2.24%) |
Sep 13, 2012 | 10.00 | 10.11 | 9.817 | 9.953 | 240,123 | -0.05(-0.48%) |
Sep 12, 2012 | 10.05 | 10.18 | 9.943 | 10.00 | 167,640 | -0.02(-0.19%) |
Sep 11, 2012 | 10.01 | 10.12 | 9.885 | 10.02 | 124,439 | +0.01(+0.10%) |
Sep 10, 2012 | 9.894 | 10.07 | 9.802 | 10.01 | 118,987 | +0.11(+1.08%) |
Sep 07, 2012 | 9.972 | 10.02 | 9.817 | 9.904 | 100,878 | -0.02(-0.20%) |
Sep 06, 2012 | 9.962 | 10.08 | 9.875 | 9.924 | 114,503 | +0.08(+0.79%) |
Sep 05, 2012 | 9.691 | 10.00 | 9.691 | 9.846 | 240,926 | +0.15(+1.50%) |
Sep 04, 2012 | 9.875 | 9.875 | 9.662 | 9.701 | 251,015 | -0.16(-1.67%) |
Aug 31, 2012 | 9.846 | 9.953 | 9.807 | 9.865 | 98,528 | +0.09(+0.89%) |
Aug 30, 2012 | 9.623 | 9.943 | 9.536 | 9.778 | 101,215 | +0.13(+1.31%) |
Aug 29, 2012 | 9.759 | 9.894 | 9.594 | 9.652 | 272,253 | -0.01(-0.10%) |
Aug 27, 2012 | 9.788 | 10.05 | 9.642 | 9.662 | 150,239 | -0.06(-0.60%) |
Aug 24, 2012 | 9.642 | 9.875 | 9.642 | 9.720 | 98,285 | +0.04(+0.40%) |
Aug 23, 2012 | 9.991 | 10.00 | 9.662 | 9.681 | 88,568 | -0.40(-3.94%) |
Aug 22, 2012 | 9.933 | 10.18 | 9.875 | 10.08 | 86,866 | +0.11(+1.07%) |
Aug 21, 2012 | 9.991 | 10.19 | 9.972 | 9.972 | 209,572 | +0.11(+1.08%) |
Aug 20, 2012 | 9.875 | 10.18 | 9.836 | 9.865 | 378,320 | -0.05(-0.49%) |
Aug 17, 2012 | 9.371 | 9.991 | 9.371 | 9.914 | 557,283 | +0.53(+5.68%) |
Aug 16, 2012 | 9.361 | 9.507 | 9.187 | 9.381 | 308,251 | +0.02(+0.21%) |
Aug 15, 2012 | 9.691 | 9.768 | 9.119 | 9.361 | 641,638 | -0.36(-3.69%) |
Aug 14, 2012 | 9.778 | 10.00 | 9.681 | 9.720 | 376,585 | +0.04(+0.40%) |
Aug 13, 2012 | 9.982 | 10.08 | 9.681 | 9.681 | 263,340 | -0.20(-2.06%) |
Aug 10, 2012 | 9.894 | 10.18 | 9.817 | 9.885 | 570,152 | -0.05(-0.49%) |
Aug 09, 2012 | 9.778 | 10.07 | 9.778 | 9.933 | 49,890 | +0.12(+1.18%) |
Aug 08, 2012 | 9.730 | 9.953 | 9.691 | 9.817 | 104,377 | +0.02(+0.20%) |
Aug 07, 2012 | 9.778 | 10.15 | 9.701 | 9.798 | 161,442 | +0.04(+0.40%) |
Aug 06, 2012 | 10.01 | 10.06 | 9.739 | 9.759 | 72,527 | -0.18(-1.85%) |
Aug 03, 2012 | 9.904 | 10.06 | 9.846 | 9.943 | 44,372 | +0.20(+2.09%) |
Aug 02, 2012 | 9.846 | 10.03 | 9.691 | 9.739 | 119,426 | -0.16(-1.66%) |
Aug 01, 2012 | 10.06 | 10.14 | 9.865 | 9.904 | 74,876 | -0.24(-2.39%) |
Jul 31, 2012 | 10.29 | 10.46 | 10.09 | 10.15 | 66,180 | -0.16(-1.51%) |
Jul 30, 2012 | 10.37 | 10.50 | 10.20 | 10.30 | 51,100 | +0.00(+0.00%) |
Jul 27, 2012 | 9.914 | 10.44 | 9.807 | 10.30 | 34,609 | +0.46(+4.63%) |
Jul 26, 2012 | 10.01 | 10.01 | 9.817 | 9.846 | 53,245 | +0.03(+0.30%) |
Jul 25, 2012 | 10.03 | 10.11 | 9.807 | 9.817 | 96,472 | -0.12(-1.17%) |
Jul 24, 2012 | 10.24 | 10.30 | 9.828 | 9.933 | 66,395 | -0.23(-2.29%) |
Jul 23, 2012 | 10.06 | 10.32 | 9.865 | 10.17 | 47,520 | -0.21(-2.05%) |
Jul 20, 2012 | 10.53 | 10.53 | 10.31 | 10.38 | 42,938 | -0.24(-2.28%) |
Jul 19, 2012 | 10.87 | 10.95 | 10.50 | 10.62 | 52,315 | -0.22(-2.06%) |
Jul 18, 2012 | 10.67 | 11.00 | 10.67 | 10.84 | 37,117 | +0.12(+1.08%) |
Jul 17, 2012 | 10.72 | 10.99 | 10.58 | 10.73 | 114,102 | +0.12(+1.10%) |
Jul 16, 2012 | 10.65 | 10.70 | 10.48 | 10.61 | 48,923 | -0.04(-0.36%) |
Jul 13, 2012 | 10.79 | 10.80 | 10.44 | 10.65 | 74,835 | -0.04(-0.36%) |
Jul 12, 2012 | 10.44 | 10.80 | 10.42 | 10.69 | 31,342 | +0.14(+1.29%) |
Jul 11, 2012 | 10.50 | 10.60 | 10.23 | 10.55 | 48,039 | +0.05(+0.46%) |
Jul 10, 2012 | 10.88 | 10.99 | 10.38 | 10.51 | 519,469 | -0.33(-3.04%) |
Jul 09, 2012 | 10.93 | 11.10 | 10.71 | 10.83 | 58,890 | -0.10(-0.89%) |
Jul 06, 2012 | 10.82 | 11.08 | 10.82 | 10.93 | 70,432 | -0.03(-0.27%) |
Jul 05, 2012 | 11.01 | 11.17 | 10.66 | 10.96 | 78,494 | -0.10(-0.88%) |
Jul 03, 2012 | 10.71 | 11.09 | 10.70 | 11.06 | 45,884 | +0.39(+3.63%) |
Jul 02, 2012 | 10.32 | 10.67 | 10.14 | 10.67 | 137,829 | +0.26(+2.51%) |
Jun 29, 2012 | 9.904 | 10.50 | 9.904 | 10.41 | 159,931 | +0.64(+6.55%) |
Jun 28, 2012 | 9.856 | 9.885 | 9.662 | 9.768 | 61,330 | -0.14(-1.37%) |
Jun 27, 2012 | 9.768 | 10.01 | 9.642 | 9.904 | 47,544 | +0.16(+1.59%) |
Jun 26, 2012 | 9.759 | 9.865 | 9.613 | 9.749 | 127,272 | -0.03(-0.30%) |
Jun 25, 2012 | 9.924 | 10.01 | 9.517 | 9.778 | 82,454 | -0.37(-3.63%) |
Jun 22, 2012 | 9.836 | 10.16 | 9.778 | 10.15 | 280,731 | +0.40(+4.08%) |
Jun 21, 2012 | 10.11 | 10.11 | 9.720 | 9.749 | 81,393 | -0.33(-3.27%) |
Jun 20, 2012 | 10.46 | 10.46 | 9.691 | 10.08 | 98,622 | -0.33(-3.17%) |
Jun 19, 2012 | 9.885 | 10.53 | 9.730 | 10.41 | 112,467 | +0.59(+6.02%) |
Jun 18, 2012 | 10.35 | 10.35 | 9.798 | 9.817 | 83,838 | -0.58(-5.59%) |
Jun 15, 2012 | 10.33 | 10.47 | 10.25 | 10.40 | 146,231 | +0.07(+0.66%) |
Jun 14, 2012 | 10.21 | 10.43 | 10.18 | 10.33 | 79,868 | +0.17(+1.72%) |
Jun 13, 2012 | 10.59 | 10.59 | 10.10 | 10.16 | 146,649 | -0.35(-3.32%) |
Jun 12, 2012 | 10.18 | 10.64 | 10.04 | 10.51 | 107,575 | +0.40(+3.93%) |
Jun 11, 2012 | 9.953 | 10.40 | 9.846 | 10.11 | 158,099 | +0.42(+4.30%) |
Jun 08, 2012 | 9.361 | 9.924 | 9.361 | 9.691 | 65,331 | +0.30(+3.20%) |
Jun 07, 2012 | 9.584 | 9.681 | 9.245 | 9.391 | 93,483 | -0.02(-0.21%) |
Jun 06, 2012 | 9.613 | 9.991 | 9.342 | 9.410 | 146,113 | -0.12(-1.22%) |
Jun 05, 2012 | 9.575 | 9.809 | 9.342 | 9.526 | 141,942 | -0.02(-0.20%) |
Jun 04, 2012 | 9.061 | 9.623 | 8.935 | 9.546 | 149,700 | +0.56(+6.26%) |
Jun 01, 2012 | 8.954 | 9.497 | 8.954 | 8.983 | 105,797 | -0.76(-7.76%) |
May 31, 2012 | 9.623 | 9.817 | 9.575 | 9.739 | 156,093 | +0.16(+1.72%) |
May 30, 2012 | 9.739 | 9.739 | 9.468 | 9.575 | 60,307 | -0.27(-2.76%) |
May 29, 2012 | 9.691 | 10.14 | 9.652 | 9.846 | 86,830 | +0.30(+3.15%) |
May 25, 2012 | 9.555 | 9.844 | 9.371 | 9.546 | 54,234 | -0.01(-0.10%) |
May 24, 2012 | 9.429 | 10.03 | 9.371 | 9.555 | 98,078 | +0.17(+1.86%) |
May 23, 2012 | 9.042 | 9.429 | 8.916 | 9.381 | 63,596 | +0.30(+3.31%) |
May 22, 2012 | 9.129 | 9.478 | 9.003 | 9.080 | 70,837 | -0.08(-0.85%) |
May 21, 2012 | 8.945 | 9.274 | 8.902 | 9.158 | 113,869 | +0.28(+3.17%) |
May 18, 2012 | 8.567 | 9.090 | 8.567 | 8.877 | 205,912 | +0.44(+5.17%) |
May 17, 2012 | 8.722 | 8.819 | 8.363 | 8.441 | 334,266 | -0.19(-2.24%) |
May 16, 2012 | 9.730 | 9.779 | 8.586 | 8.635 | 602,686 | -1.10(-11.25%) |
May 15, 2012 | 9.391 | 10.00 | 9.139 | 9.730 | 387,199 | -0.25(-2.52%) |
May 14, 2012 | 10.22 | 10.27 | 9.972 | 9.982 | 91,403 | -0.31(-3.01%) |
May 11, 2012 | 10.34 | 10.41 | 10.13 | 10.29 | 71,646 | -0.14(-1.30%) |
May 10, 2012 | 10.44 | 10.53 | 10.37 | 10.43 | 58,727 | +0.11(+1.03%) |
May 09, 2012 | 10.47 | 10.52 | 10.28 | 10.32 | 72,771 | -0.27(-2.56%) |
May 08, 2012 | 10.60 | 10.66 | 10.47 | 10.59 | 79,710 | -0.05(-0.45%) |
May 07, 2012 | 10.46 | 10.67 | 10.46 | 10.64 | 75,253 | +0.09(+0.83%) |
May 04, 2012 | 10.77 | 10.77 | 10.43 | 10.55 | 81,109 | -0.29(-2.68%) |
May 03, 2012 | 11.03 | 11.04 | 10.82 | 10.84 | 125,977 | -0.18(-1.67%) |
May 02, 2012 | 11.19 | 11.25 | 10.92 | 11.03 | 123,939 | -0.24(-2.15%) |
May 01, 2012 | 11.26 | 11.72 | 11.17 | 11.27 | 403,787 | +0.05(+0.43%) |
Apr 30, 2012 | 11.26 | 11.30 | 11.04 | 11.22 | 245,004 | +0.01(+0.09%) |
Apr 27, 2012 | 11.06 | 11.34 | 10.98 | 11.21 | 73,721 | +0.14(+1.23%) |
Apr 26, 2012 | 10.85 | 11.28 | 10.82 | 11.08 | 150,517 | +0.22(+2.05%) |
Apr 25, 2012 | 11.01 | 11.11 | 10.80 | 10.85 | 194,437 | -0.05(-0.44%) |
Apr 24, 2012 | 11.04 | 11.05 | 10.81 | 10.90 | 49,610 | -0.08(-0.71%) |
Apr 23, 2012 | 10.75 | 11.00 | 10.59 | 10.98 | 147,593 | +0.08(+0.71%) |
Apr 20, 2012 | 10.71 | 10.94 | 10.71 | 10.90 | 236,280 | +0.32(+3.02%) |
Apr 19, 2012 | 10.35 | 10.76 | 10.28 | 10.58 | 91,509 | +0.29(+2.82%) |
Apr 18, 2012 | 9.943 | 10.39 | 9.749 | 10.29 | 724,833 | +0.23(+2.31%) |
Apr 17, 2012 | 10.26 | 10.27 | 10.00 | 10.06 | 344,960 | -0.11(-1.05%) |
Apr 16, 2012 | 10.45 | 10.66 | 10.15 | 10.17 | 111,553 | -0.25(-2.42%) |
Apr 13, 2012 | 10.71 | 10.71 | 10.41 | 10.42 | 133,203 | -0.26(-2.45%) |
Apr 12, 2012 | 10.71 | 10.78 | 10.56 | 10.68 | 378,197 | +0.00(+0.00%) |
Apr 11, 2012 | 10.86 | 10.94 | 10.62 | 10.68 | 108,907 | -0.08(-0.72%) |
Apr 10, 2012 | 10.76 | 10.93 | 10.66 | 10.76 | 116,900 | -0.04(-0.36%) |
Apr 09, 2012 | 10.90 | 10.95 | 10.70 | 10.80 | 103,155 | -0.24(-2.20%) |
Apr 05, 2012 | 11.09 | 11.10 | 10.95 | 11.04 | 112,117 | -0.08(-0.70%) |
Apr 04, 2012 | 10.98 | 11.31 | 10.83 | 11.12 | 245,252 | -0.04(-0.35%) |
Apr 03, 2012 | 10.95 | 11.38 | 10.93 | 11.15 | 197,262 | +0.17(+1.59%) |
Apr 02, 2012 | 10.56 | 11.16 | 10.28 | 10.98 | 302,524 | +0.37(+3.47%) |
Mar 30, 2012 | 10.71 | 10.81 | 10.54 | 10.61 | 1,066,239 | -0.04(-0.36%) |
Mar 29, 2012 | 10.74 | 10.77 | 10.53 | 10.65 | 207,238 | -0.15(-1.35%) |
Mar 28, 2012 | 10.88 | 10.95 | 10.71 | 10.80 | 115,105 | -0.09(-0.80%) |
Mar 27, 2012 | 10.92 | 11.04 | 10.72 | 10.88 | 76,181 | -0.02(-0.18%) |
Mar 26, 2012 | 10.95 | 10.95 | 10.71 | 10.90 | 127,736 | -0.03(-0.27%) |
Mar 23, 2012 | 10.95 | 11.15 | 10.76 | 10.93 | 149,371 | -0.02(-0.18%) |
Mar 22, 2012 | 11.25 | 11.28 | 10.66 | 10.95 | 609,466 | -0.30(-2.67%) |
Mar 21, 2012 | 11.54 | 11.55 | 11.20 | 11.25 | 272,998 | -0.22(-1.94%) |
Mar 20, 2012 | 11.47 | 11.54 | 11.37 | 11.47 | 143,416 | -0.08(-0.67%) |
Mar 19, 2012 | 11.50 | 11.68 | 11.48 | 11.55 | 132,634 | +0.09(+0.76%) |
Mar 16, 2012 | 11.55 | 11.60 | 11.39 | 11.46 | 220,949 | -0.07(-0.59%) |
Mar 15, 2012 | 11.43 | 11.61 | 11.37 | 11.53 | 282,315 | +0.16(+1.45%) |
Mar 14, 2012 | 11.23 | 11.60 | 11.21 | 11.37 | 368,460 | +0.16(+1.38%) |
Mar 13, 2012 | 11.28 | 11.28 | 11.01 | 11.21 | 398,165 | +0.08(+0.70%) |
Mar 12, 2012 | 11.28 | 11.35 | 11.08 | 11.13 | 191,991 | -0.04(-0.35%) |
Mar 09, 2012 | 10.82 | 11.25 | 10.76 | 11.17 | 251,073 | +0.38(+3.50%) |
Mar 08, 2012 | 10.65 | 11.02 | 10.65 | 10.80 | 205,241 | +0.00(+0.00%) |
Mar 07, 2012 | 10.76 | 10.80 | 10.51 | 10.80 | 385,725 | +0.04(+0.36%) |
Mar 06, 2012 | 10.90 | 11.04 | 10.66 | 10.76 | 232,646 | -0.39(-3.48%) |
Mar 05, 2012 | 11.17 | 11.30 | 11.10 | 11.14 | 153,651 | -0.23(-2.04%) |
Mar 02, 2012 | 11.59 | 11.59 | 11.24 | 11.38 | 172,682 | -0.21(-1.84%) |
Mar 01, 2012 | 11.56 | 11.69 | 11.48 | 11.59 | 138,508 | +0.10(+0.84%) |
Feb 29, 2012 | 11.57 | 11.95 | 11.49 | 11.49 | 152,793 | -0.06(-0.50%) |
Feb 28, 2012 | 11.61 | 11.65 | 11.53 | 11.55 | 112,410 | -0.08(-0.67%) |
Feb 27, 2012 | 11.63 | 11.73 | 11.56 | 11.63 | 179,966 | +0.00(+0.00%) |
Feb 24, 2012 | 11.76 | 11.76 | 11.56 | 11.63 | 244,185 | -0.07(-0.58%) |
Feb 23, 2012 | 11.58 | 11.76 | 11.56 | 11.70 | 518,403 | +0.15(+1.26%) |
Feb 22, 2012 | 11.49 | 11.58 | 11.48 | 11.55 | 394,292 | +0.10(+0.85%) |
Feb 21, 2012 | 11.43 | 11.55 | 11.36 | 11.45 | 256,493 | +0.12(+1.03%) |
Feb 17, 2012 | 11.34 | 11.49 | 11.29 | 11.34 | 434,258 | -0.05(-0.43%) |
Feb 16, 2012 | 11.58 | 11.58 | 11.34 | 11.39 | 141,773 | +0.02(+0.17%) |
Feb 15, 2012 | 11.53 | 11.53 | 11.34 | 11.37 | 126,432 | -0.02(-0.17%) |
Feb 14, 2012 | 11.48 | 11.51 | 11.34 | 11.39 | 152,334 | -0.09(-0.76%) |
Feb 13, 2012 | 11.41 | 11.53 | 11.39 | 11.47 | 130,194 | +0.09(+0.77%) |
Feb 10, 2012 | 11.39 | 11.52 | 11.33 | 11.39 | 95,403 | -0.11(-0.93%) |
Feb 09, 2012 | 11.57 | 11.63 | 11.44 | 11.49 | 106,227 | -0.05(-0.42%) |
Feb 08, 2012 | 11.63 | 11.63 | 11.48 | 11.54 | 147,455 | -0.09(-0.75%) |
Feb 07, 2012 | 11.57 | 11.67 | 11.51 | 11.63 | 214,345 | +0.06(+0.50%) |
Feb 06, 2012 | 11.60 | 11.61 | 11.29 | 11.57 | 259,364 | -0.06(-0.50%) |
Feb 03, 2012 | 11.63 | 11.63 | 11.25 | 11.63 | 765,972 | +0.24(+2.13%) |