Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.33 | 13.49 | 13.24 | 13.39 | 263,988 | -0.02(-0.17%) |
Sep 27, 2012 | 13.32 | 13.45 | 13.26 | 13.41 | 225,271 | +0.13(+0.96%) |
Sep 26, 2012 | 13.36 | 13.48 | 13.25 | 13.28 | 194,077 | -0.05(-0.40%) |
Sep 25, 2012 | 13.53 | 13.57 | 13.31 | 13.33 | 384,197 | -0.17(-1.22%) |
Sep 24, 2012 | 13.49 | 13.54 | 13.35 | 13.50 | 278,624 | +0.05(+0.39%) |
Sep 21, 2012 | 13.53 | 13.55 | 13.44 | 13.45 | 321,468 | -0.03(-0.22%) |
Sep 20, 2012 | 13.29 | 13.59 | 13.27 | 13.48 | 147,832 | +0.05(+0.39%) |
Sep 19, 2012 | 13.40 | 13.49 | 13.25 | 13.42 | 169,746 | +0.08(+0.62%) |
Sep 18, 2012 | 13.39 | 13.56 | 13.30 | 13.34 | 411,581 | -0.02(-0.17%) |
Sep 17, 2012 | 13.47 | 13.51 | 13.31 | 13.36 | 219,006 | -0.20(-1.50%) |
Sep 14, 2012 | 13.53 | 13.72 | 13.45 | 13.57 | 443,257 | +0.09(+0.67%) |
Sep 13, 2012 | 13.29 | 13.53 | 13.22 | 13.48 | 568,781 | +0.22(+1.64%) |
Sep 12, 2012 | 13.06 | 13.26 | 13.01 | 13.26 | 207,862 | +0.20(+1.55%) |
Sep 11, 2012 | 13.08 | 13.15 | 12.96 | 13.06 | 279,781 | -0.03(-0.23%) |
Sep 10, 2012 | 13.00 | 13.17 | 12.92 | 13.09 | 213,946 | +0.01(+0.06%) |
Sep 07, 2012 | 12.96 | 13.08 | 12.76 | 13.08 | 188,768 | +0.22(+1.70%) |
Sep 06, 2012 | 12.81 | 12.96 | 12.76 | 12.86 | 446,525 | +0.13(+1.00%) |
Sep 05, 2012 | 12.74 | 12.88 | 12.66 | 12.73 | 503,702 | -0.03(-0.24%) |
Sep 04, 2012 | 12.64 | 12.78 | 12.54 | 12.76 | 234,549 | +0.14(+1.07%) |
Aug 31, 2012 | 12.71 | 12.71 | 12.49 | 12.63 | 207,056 | +0.02(+0.12%) |
Aug 30, 2012 | 12.71 | 12.72 | 12.59 | 12.61 | 161,317 | -0.17(-1.35%) |
Aug 29, 2012 | 12.53 | 12.79 | 12.45 | 12.79 | 233,423 | +0.29(+2.29%) |
Aug 27, 2012 | 12.64 | 12.68 | 12.40 | 12.50 | 142,215 | +0.00(+0.00%) |
Aug 24, 2012 | 12.39 | 12.55 | 12.37 | 12.50 | 178,275 | +0.08(+0.60%) |
Aug 23, 2012 | 12.45 | 12.50 | 12.34 | 12.42 | 187,624 | -0.05(-0.42%) |
Aug 22, 2012 | 12.63 | 12.63 | 12.46 | 12.48 | 377,878 | -0.15(-1.19%) |
Aug 21, 2012 | 12.53 | 12.72 | 12.43 | 12.63 | 283,165 | +0.12(+0.96%) |
Aug 20, 2012 | 12.39 | 12.55 | 12.29 | 12.51 | 251,655 | +0.05(+0.42%) |
Aug 17, 2012 | 12.30 | 12.47 | 12.19 | 12.45 | 162,070 | +0.11(+0.85%) |
Aug 16, 2012 | 12.13 | 12.36 | 12.03 | 12.35 | 210,733 | +0.18(+1.48%) |
Aug 15, 2012 | 12.09 | 12.18 | 12.06 | 12.17 | 104,361 | +0.02(+0.12%) |
Aug 14, 2012 | 12.22 | 12.23 | 12.09 | 12.15 | 169,692 | +0.02(+0.19%) |
Aug 13, 2012 | 12.10 | 12.16 | 11.94 | 12.13 | 108,307 | +0.04(+0.31%) |
Aug 10, 2012 | 12.09 | 12.19 | 12.00 | 12.09 | 121,201 | -0.02(-0.19%) |
Aug 09, 2012 | 12.17 | 12.35 | 12.00 | 12.12 | 271,770 | -0.09(-0.74%) |
Aug 08, 2012 | 12.08 | 12.23 | 12.02 | 12.21 | 213,932 | +0.19(+1.56%) |
Aug 07, 2012 | 12.33 | 12.42 | 12.02 | 12.02 | 376,032 | -0.27(-2.20%) |
Aug 06, 2012 | 12.02 | 12.37 | 12.02 | 12.29 | 259,364 | +0.26(+2.19%) |
Aug 03, 2012 | 11.92 | 12.19 | 11.84 | 12.03 | 266,218 | +0.28(+2.37%) |
Aug 02, 2012 | 11.82 | 12.00 | 11.64 | 11.75 | 265,795 | -0.10(-0.82%) |
Aug 01, 2012 | 12.10 | 12.21 | 11.79 | 11.85 | 386,258 | -0.11(-0.94%) |
Jul 31, 2012 | 11.93 | 12.13 | 11.60 | 11.96 | 284,892 | +0.04(+0.31%) |
Jul 30, 2012 | 11.90 | 12.01 | 11.85 | 11.92 | 217,560 | +0.05(+0.44%) |
Jul 27, 2012 | 11.68 | 12.00 | 11.67 | 11.87 | 219,707 | +0.21(+1.80%) |
Jul 26, 2012 | 11.85 | 11.95 | 11.64 | 11.66 | 257,948 | -0.02(-0.19%) |
Jul 25, 2012 | 11.78 | 11.84 | 11.64 | 11.68 | 213,829 | -0.08(-0.64%) |
Jul 24, 2012 | 12.15 | 12.15 | 11.74 | 11.76 | 307,640 | -0.42(-3.46%) |
Jul 23, 2012 | 12.07 | 12.21 | 11.93 | 12.18 | 284,272 | -0.12(-0.98%) |
Jul 20, 2012 | 12.38 | 12.43 | 12.26 | 12.30 | 187,095 | -0.17(-1.33%) |
Jul 19, 2012 | 12.61 | 12.67 | 12.34 | 12.46 | 174,038 | -0.14(-1.13%) |
Jul 18, 2012 | 12.45 | 12.65 | 12.42 | 12.61 | 219,615 | +0.07(+0.54%) |
Jul 17, 2012 | 12.47 | 12.58 | 12.36 | 12.54 | 342,309 | +0.06(+0.48%) |
Jul 16, 2012 | 12.58 | 12.58 | 12.42 | 12.48 | 263,834 | -0.13(-1.01%) |
Jul 13, 2012 | 12.42 | 12.67 | 12.42 | 12.61 | 332,295 | +0.26(+2.13%) |
Jul 12, 2012 | 12.39 | 12.43 | 12.31 | 12.34 | 497,033 | -0.11(-0.85%) |
Jul 11, 2012 | 12.43 | 12.60 | 12.36 | 12.45 | 399,006 | +0.05(+0.36%) |
Jul 10, 2012 | 12.61 | 12.63 | 12.37 | 12.40 | 482,143 | -0.21(-1.67%) |
Jul 09, 2012 | 12.43 | 12.66 | 12.34 | 12.61 | 602,262 | +0.22(+1.76%) |
Jul 06, 2012 | 12.33 | 12.43 | 12.30 | 12.39 | 240,368 | -0.11(-0.90%) |
Jul 05, 2012 | 12.44 | 12.56 | 12.37 | 12.51 | 624,704 | +0.02(+0.18%) |
Jul 03, 2012 | 12.20 | 12.52 | 12.20 | 12.48 | 239,799 | +0.27(+2.22%) |