Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.73 | 12.76 | 12.55 | 12.62 | 1,064,512 | -0.04(-0.28%) |
Aug 30, 2012 | 12.66 | 12.72 | 12.63 | 12.66 | 672,287 | -0.09(-0.73%) |
Aug 29, 2012 | 12.75 | 12.79 | 12.71 | 12.75 | 715,679 | -0.07(-0.55%) |
Aug 27, 2012 | 12.96 | 12.96 | 12.82 | 12.82 | 568,374 | -0.11(-0.82%) |
Aug 24, 2012 | 12.73 | 12.97 | 12.72 | 12.93 | 972,796 | +0.18(+1.42%) |
Aug 23, 2012 | 12.90 | 12.91 | 12.63 | 12.74 | 1,005,394 | -0.15(-1.18%) |
Aug 22, 2012 | 13.05 | 13.09 | 12.87 | 12.90 | 669,458 | -0.16(-1.21%) |
Aug 21, 2012 | 13.08 | 13.17 | 13.00 | 13.05 | 749,885 | -0.05(-0.36%) |
Aug 20, 2012 | 13.17 | 13.20 | 13.04 | 13.10 | 869,853 | -0.10(-0.75%) |
Aug 17, 2012 | 13.10 | 13.20 | 13.07 | 13.20 | 942,909 | +0.12(+0.94%) |
Aug 16, 2012 | 12.92 | 13.10 | 12.92 | 13.08 | 982,745 | +0.14(+1.09%) |
Aug 15, 2012 | 12.87 | 12.96 | 12.87 | 12.94 | 627,191 | +0.04(+0.32%) |
Aug 14, 2012 | 12.88 | 12.96 | 12.85 | 12.90 | 457,420 | +0.05(+0.41%) |
Aug 13, 2012 | 12.97 | 12.98 | 12.80 | 12.84 | 647,400 | -0.13(-1.04%) |
Aug 10, 2012 | 12.92 | 13.00 | 12.86 | 12.98 | 531,761 | +0.06(+0.45%) |
Aug 09, 2012 | 12.98 | 13.07 | 12.90 | 12.92 | 744,821 | -0.09(-0.67%) |
Aug 08, 2012 | 13.02 | 13.07 | 12.97 | 13.01 | 840,885 | -0.08(-0.58%) |
Aug 07, 2012 | 13.08 | 13.19 | 13.04 | 13.08 | 890,263 | +0.05(+0.36%) |
Aug 06, 2012 | 13.10 | 13.21 | 13.02 | 13.04 | 633,725 | -0.01(-0.05%) |
Aug 03, 2012 | 13.13 | 13.20 | 12.98 | 13.04 | 1,278,968 | +0.16(+1.23%) |
Aug 02, 2012 | 12.90 | 13.03 | 12.69 | 12.88 | 1,102,880 | -0.22(-1.65%) |
Aug 01, 2012 | 13.14 | 13.34 | 13.08 | 13.10 | 1,249,261 | -0.01(-0.09%) |
Jul 31, 2012 | 13.21 | 13.27 | 13.11 | 13.11 | 913,342 | -0.10(-0.75%) |
Jul 30, 2012 | 13.12 | 13.25 | 13.10 | 13.21 | 614,143 | +0.05(+0.36%) |
Jul 27, 2012 | 13.03 | 13.21 | 12.97 | 13.17 | 836,314 | +0.18(+1.40%) |
Jul 26, 2012 | 13.05 | 13.07 | 12.90 | 12.98 | 742,653 | +0.08(+0.59%) |
Jul 25, 2012 | 13.01 | 13.02 | 12.81 | 12.91 | 781,822 | -0.04(-0.32%) |
Jul 24, 2012 | 13.20 | 13.21 | 12.89 | 12.95 | 877,700 | -0.25(-1.91%) |
Jul 23, 2012 | 13.19 | 13.24 | 13.12 | 13.20 | 997,487 | -0.13(-1.01%) |
Jul 20, 2012 | 13.32 | 13.42 | 13.21 | 13.34 | 9,677,735 | -0.06(-0.48%) |
Jul 19, 2012 | 13.51 | 13.51 | 13.35 | 13.40 | 1,377,799 | -0.08(-0.61%) |
Jul 18, 2012 | 13.39 | 13.50 | 13.36 | 13.48 | 1,790,643 | +0.05(+0.35%) |
Jul 17, 2012 | 13.36 | 13.54 | 13.31 | 13.44 | 2,528,712 | +0.09(+0.70%) |
Jul 16, 2012 | 13.38 | 13.47 | 13.30 | 13.34 | 1,404,215 | -0.01(-0.09%) |
Jul 13, 2012 | 13.05 | 13.37 | 13.05 | 13.35 | 1,584,822 | +0.32(+2.47%) |
Jul 12, 2012 | 12.83 | 13.08 | 12.75 | 13.03 | 1,335,830 | +0.11(+0.86%) |
Jul 11, 2012 | 12.81 | 12.93 | 12.80 | 12.92 | 1,104,980 | +0.09(+0.73%) |
Jul 10, 2012 | 12.93 | 12.94 | 12.79 | 12.83 | 1,223,557 | -0.03(-0.23%) |
Jul 09, 2012 | 12.81 | 12.93 | 12.77 | 12.86 | 865,629 | -0.02(-0.14%) |
Jul 06, 2012 | 12.79 | 12.91 | 12.76 | 12.87 | 867,707 | -0.03(-0.23%) |
Jul 05, 2012 | 12.84 | 13.01 | 12.78 | 12.90 | 1,136,188 | -0.04(-0.27%) |
Jul 03, 2012 | 12.83 | 12.96 | 12.79 | 12.94 | 1,071,892 | +0.12(+0.96%) |
Jul 02, 2012 | 12.75 | 12.86 | 12.69 | 12.81 | 2,036,265 | +0.16(+1.25%) |
Jun 29, 2012 | 12.73 | 12.83 | 12.59 | 12.66 | 2,284,459 | +0.14(+1.12%) |
Jun 28, 2012 | 12.46 | 12.57 | 12.38 | 12.52 | 1,639,563 | -0.01(-0.09%) |
Jun 27, 2012 | 12.19 | 12.54 | 12.19 | 12.53 | 1,094,954 | +0.25(+2.05%) |
Jun 26, 2012 | 12.21 | 12.32 | 12.17 | 12.28 | 710,224 | +0.09(+0.72%) |
Jun 25, 2012 | 12.31 | 12.34 | 12.16 | 12.19 | 923,868 | -0.25(-2.02%) |
Jun 22, 2012 | 12.49 | 12.56 | 12.42 | 12.44 | 1,126,992 | -0.04(-0.28%) |
Jun 21, 2012 | 12.74 | 12.77 | 12.42 | 12.48 | 1,382,771 | -0.23(-1.80%) |
Jun 20, 2012 | 12.85 | 12.93 | 12.68 | 12.70 | 941,858 | -0.20(-1.54%) |
Jun 19, 2012 | 12.86 | 12.96 | 12.81 | 12.90 | 1,371,548 | +0.05(+0.36%) |
Jun 18, 2012 | 12.78 | 12.87 | 12.73 | 12.86 | 1,194,619 | +0.03(+0.23%) |
Jun 15, 2012 | 12.78 | 12.95 | 12.77 | 12.83 | 1,472,705 | +0.07(+0.55%) |
Jun 14, 2012 | 12.79 | 12.86 | 12.65 | 12.76 | 1,215,700 | +0.01(+0.05%) |
Jun 13, 2012 | 12.88 | 12.94 | 12.70 | 12.75 | 1,137,342 | -0.17(-1.31%) |
Jun 12, 2012 | 13.07 | 13.07 | 12.83 | 12.92 | 1,116,375 | -0.12(-0.94%) |
Jun 11, 2012 | 13.20 | 13.21 | 13.03 | 13.04 | 899,469 | -0.07(-0.54%) |
Jun 08, 2012 | 13.00 | 13.12 | 12.94 | 13.11 | 1,256,741 | +0.09(+0.67%) |
Jun 07, 2012 | 13.18 | 13.23 | 12.99 | 13.03 | 1,323,085 | -0.03(-0.22%) |
Jun 06, 2012 | 12.97 | 13.05 | 12.88 | 13.05 | 1,341,481 | +0.19(+1.50%) |
Jun 05, 2012 | 12.73 | 12.87 | 12.72 | 12.86 | 1,605,690 | +0.08(+0.60%) |
Jun 04, 2012 | 12.88 | 12.92 | 12.76 | 12.79 | 1,608,284 | -0.10(-0.77%) |