Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.74 | 11.74 | 11.56 | 11.56 | 18,099 | -0.29(-2.43%) |
Sep 27, 2012 | 11.72 | 11.89 | 11.65 | 11.85 | 73,166 | +0.22(+1.90%) |
Sep 26, 2012 | 11.65 | 11.74 | 11.60 | 11.63 | 140,418 | -0.29(-2.42%) |
Sep 25, 2012 | 12.10 | 12.15 | 11.91 | 11.92 | 75,732 | -0.15(-1.27%) |
Sep 24, 2012 | 11.99 | 12.07 | 11.93 | 12.07 | 18,649 | -0.07(-0.61%) |
Sep 21, 2012 | 12.19 | 12.22 | 12.15 | 12.15 | 42,879 | +0.13(+1.12%) |
Sep 20, 2012 | 11.95 | 12.03 | 11.88 | 12.01 | 66,323 | -0.20(-1.65%) |
Sep 19, 2012 | 12.17 | 12.23 | 12.07 | 12.21 | 47,250 | +0.07(+0.61%) |
Sep 18, 2012 | 12.21 | 12.21 | 12.09 | 12.14 | 232,461 | -0.25(-2.00%) |
Sep 17, 2012 | 12.49 | 12.58 | 12.38 | 12.39 | 82,503 | -0.05(-0.38%) |
Sep 14, 2012 | 12.48 | 12.58 | 12.41 | 12.43 | 175,363 | +0.19(+1.53%) |
Sep 13, 2012 | 11.96 | 12.29 | 11.87 | 12.25 | 161,491 | +0.17(+1.39%) |
Sep 12, 2012 | 12.13 | 12.16 | 12.05 | 12.08 | 131,028 | +0.17(+1.46%) |
Sep 11, 2012 | 11.82 | 11.96 | 11.71 | 11.90 | 194,117 | +0.24(+2.06%) |
Sep 10, 2012 | 11.75 | 11.78 | 11.60 | 11.66 | 155,910 | -0.12(-1.01%) |
Sep 07, 2012 | 11.57 | 11.78 | 11.57 | 11.78 | 135,629 | +0.39(+3.41%) |
Sep 06, 2012 | 11.09 | 11.39 | 11.09 | 11.39 | 79,658 | +0.48(+4.42%) |
Sep 05, 2012 | 10.99 | 10.99 | 10.90 | 10.91 | 1,759 | +0.03(+0.31%) |
Sep 04, 2012 | 10.89 | 10.99 | 10.82 | 10.88 | 38,122 | -0.07(-0.61%) |
Aug 31, 2012 | 10.89 | 10.97 | 10.89 | 10.95 | 10,513 | +0.20(+1.86%) |
Aug 30, 2012 | 10.79 | 10.79 | 10.63 | 10.75 | 16,304 | -0.06(-0.55%) |
Aug 29, 2012 | 10.90 | 10.90 | 10.80 | 10.80 | 12,582 | -0.11(-1.02%) |
Aug 27, 2012 | 10.91 | 10.92 | 10.89 | 10.92 | 5,904 | +0.07(+0.66%) |
Aug 24, 2012 | 10.82 | 10.89 | 10.74 | 10.85 | 8,328 | -0.03(-0.28%) |
Aug 23, 2012 | 10.91 | 10.91 | 10.87 | 10.88 | 4,659 | -0.14(-1.27%) |
Aug 22, 2012 | 11.01 | 11.02 | 10.92 | 11.02 | 12,375 | +0.06(+0.52%) |
Aug 21, 2012 | 10.97 | 11.08 | 10.96 | 10.96 | 27,524 | +0.10(+0.93%) |
Aug 20, 2012 | 10.87 | 10.87 | 10.75 | 10.86 | 11,640 | -0.11(-0.98%) |
Aug 17, 2012 | 10.89 | 10.97 | 10.85 | 10.97 | 21,604 | +0.15(+1.42%) |
Aug 16, 2012 | 10.68 | 10.85 | 10.66 | 10.81 | 21,011 | +0.22(+2.03%) |
Aug 15, 2012 | 10.66 | 10.66 | 10.60 | 10.60 | 21,761 | -0.01(-0.06%) |
Aug 14, 2012 | 10.68 | 10.68 | 10.58 | 10.60 | 4,653 | +0.03(+0.25%) |
Aug 13, 2012 | 10.54 | 10.58 | 10.50 | 10.58 | 5,814 | +0.07(+0.64%) |
Aug 10, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 1,160 | -0.03(-0.25%) |
Aug 09, 2012 | 10.57 | 10.59 | 10.50 | 10.54 | 28,424 | -0.04(-0.38%) |
Aug 08, 2012 | 10.46 | 10.58 | 10.46 | 10.58 | 7,929 | +0.02(+0.22%) |
Aug 07, 2012 | 10.50 | 10.57 | 10.46 | 10.55 | 11,538 | +0.05(+0.49%) |
Aug 06, 2012 | 10.52 | 10.56 | 10.45 | 10.50 | 8,266 | +0.16(+1.56%) |
Aug 03, 2012 | 10.13 | 10.44 | 10.13 | 10.34 | 34,284 | +0.60(+6.20%) |
Aug 02, 2012 | 9.879 | 9.926 | 9.658 | 9.738 | 49,766 | -0.32(-3.20%) |
Aug 01, 2012 | 10.18 | 10.23 | 9.993 | 10.06 | 9,204 | -0.03(-0.33%) |
Jul 31, 2012 | 10.13 | 10.13 | 10.01 | 10.09 | 9,505 | -0.13(-1.24%) |
Jul 30, 2012 | 10.14 | 10.22 | 10.14 | 10.22 | 8,886 | +0.08(+0.79%) |
Jul 27, 2012 | 9.893 | 10.21 | 9.859 | 10.14 | 123,896 | +0.41(+4.20%) |
Jul 26, 2012 | 9.725 | 9.826 | 9.704 | 9.732 | 61,826 | +0.44(+4.79%) |
Jul 25, 2012 | 9.296 | 9.390 | 9.276 | 9.287 | 12,813 | +0.11(+1.25%) |
Jul 24, 2012 | 9.383 | 9.383 | 9.068 | 9.172 | 86,143 | -0.21(-2.25%) |
Jul 23, 2012 | 9.356 | 9.463 | 9.243 | 9.383 | 45,861 | -0.36(-3.65%) |
Jul 20, 2012 | 9.832 | 9.832 | 9.691 | 9.738 | 29,170 | -0.38(-3.77%) |
Jul 19, 2012 | 9.973 | 10.12 | 9.973 | 10.12 | 3,480 | +0.10(+1.05%) |
Jul 18, 2012 | 9.893 | 10.03 | 9.893 | 10.02 | 5,433 | +0.04(+0.35%) |
Jul 17, 2012 | 10.03 | 10.03 | 9.799 | 9.980 | 3,093 | -0.01(-0.07%) |
Jul 16, 2012 | 9.899 | 9.987 | 9.899 | 9.987 | 4,498 | +0.03(+0.34%) |
Jul 13, 2012 | 9.792 | 9.993 | 9.792 | 9.953 | 7,827 | +0.08(+0.82%) |
Jul 12, 2012 | 9.832 | 9.873 | 9.772 | 9.873 | 15,411 | -0.10(-1.01%) |
Jul 11, 2012 | 10.01 | 10.03 | 9.921 | 9.973 | 8,892 | +0.08(+0.81%) |
Jul 10, 2012 | 10.08 | 10.08 | 9.893 | 9.893 | 18,652 | -0.01(-0.14%) |
Jul 09, 2012 | 9.919 | 9.926 | 9.846 | 9.906 | 5,473 | +0.01(+0.14%) |
Jul 06, 2012 | 10.03 | 10.03 | 9.859 | 9.893 | 90,510 | -0.29(-2.83%) |
Jul 05, 2012 | 10.29 | 10.29 | 10.05 | 10.18 | 27,649 | -0.30(-2.86%) |
Jul 03, 2012 | 10.48 | 10.52 | 10.43 | 10.48 | 10,683 | +0.09(+0.88%) |