Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.77 | 12.84 | 12.66 | 12.66 | 30,942 | -0.19(-1.48%) |
Sep 27, 2012 | 12.79 | 12.95 | 12.61 | 12.86 | 38,348 | +0.14(+1.09%) |
Sep 26, 2012 | 12.86 | 12.99 | 12.66 | 12.72 | 55,745 | -0.06(-0.46%) |
Sep 25, 2012 | 13.03 | 13.03 | 12.75 | 12.78 | 81,733 | -0.25(-1.92%) |
Sep 24, 2012 | 12.79 | 13.06 | 12.79 | 13.03 | 49,870 | +0.15(+1.18%) |
Sep 21, 2012 | 12.95 | 12.97 | 12.77 | 12.88 | 181,236 | +0.17(+1.35%) |
Sep 20, 2012 | 12.58 | 12.73 | 12.56 | 12.70 | 20,655 | +0.02(+0.18%) |
Sep 19, 2012 | 12.83 | 12.84 | 12.63 | 12.68 | 44,645 | -0.13(-1.05%) |
Sep 18, 2012 | 12.66 | 12.83 | 12.41 | 12.82 | 85,238 | +0.07(+0.52%) |
Sep 17, 2012 | 12.65 | 12.77 | 12.54 | 12.75 | 33,572 | -0.01(-0.10%) |
Sep 14, 2012 | 12.47 | 12.77 | 12.32 | 12.76 | 112,822 | +0.34(+2.70%) |
Sep 13, 2012 | 12.16 | 12.44 | 12.08 | 12.43 | 71,327 | +0.30(+2.50%) |
Sep 12, 2012 | 12.25 | 12.37 | 12.01 | 12.13 | 55,429 | -0.14(-1.13%) |
Sep 11, 2012 | 12.13 | 12.32 | 12.11 | 12.26 | 64,199 | +0.07(+0.54%) |
Sep 10, 2012 | 12.33 | 12.46 | 12.20 | 12.20 | 56,327 | -0.19(-1.54%) |
Sep 07, 2012 | 12.43 | 12.43 | 12.30 | 12.39 | 41,679 | +0.03(+0.21%) |
Sep 06, 2012 | 12.16 | 12.38 | 12.11 | 12.36 | 64,617 | +0.28(+2.29%) |
Sep 05, 2012 | 12.30 | 12.31 | 12.02 | 12.09 | 61,674 | -0.16(-1.34%) |
Sep 04, 2012 | 12.13 | 12.30 | 11.95 | 12.25 | 63,250 | +0.18(+1.53%) |
Aug 31, 2012 | 12.00 | 12.28 | 11.88 | 12.07 | 74,481 | +0.14(+1.21%) |
Aug 30, 2012 | 11.93 | 11.97 | 11.74 | 11.92 | 71,373 | -0.12(-0.98%) |
Aug 29, 2012 | 11.93 | 12.15 | 11.89 | 12.04 | 33,054 | +0.19(+1.61%) |
Aug 27, 2012 | 11.86 | 11.91 | 11.78 | 11.85 | 23,984 | +0.02(+0.17%) |
Aug 24, 2012 | 11.81 | 12.00 | 11.70 | 11.83 | 30,762 | +0.00(+0.00%) |
Aug 23, 2012 | 11.98 | 12.01 | 11.83 | 11.83 | 25,246 | -0.32(-2.60%) |
Aug 22, 2012 | 12.18 | 12.24 | 12.05 | 12.15 | 45,493 | -0.07(-0.59%) |
Aug 21, 2012 | 12.18 | 12.37 | 12.13 | 12.22 | 105,745 | +0.06(+0.49%) |
Aug 20, 2012 | 12.26 | 12.34 | 12.01 | 12.16 | 126,893 | -0.11(-0.91%) |
Aug 17, 2012 | 12.11 | 12.30 | 12.05 | 12.27 | 72,321 | +0.12(+1.03%) |
Aug 16, 2012 | 12.14 | 12.17 | 11.98 | 12.15 | 90,460 | +0.04(+0.33%) |
Aug 15, 2012 | 11.95 | 12.13 | 11.95 | 12.11 | 31,126 | +0.17(+1.43%) |
Aug 14, 2012 | 12.11 | 12.17 | 11.88 | 11.93 | 25,396 | -0.11(-0.93%) |
Aug 13, 2012 | 12.13 | 12.25 | 11.84 | 12.05 | 22,072 | -0.14(-1.13%) |
Aug 10, 2012 | 12.17 | 12.21 | 12.12 | 12.18 | 47,143 | +0.03(+0.22%) |
Aug 09, 2012 | 12.24 | 12.28 | 12.10 | 12.16 | 17,603 | -0.07(-0.59%) |
Aug 08, 2012 | 12.28 | 12.29 | 12.15 | 12.23 | 35,943 | +0.02(+0.16%) |
Aug 07, 2012 | 12.29 | 12.32 | 12.18 | 12.21 | 69,857 | +0.03(+0.27%) |
Aug 06, 2012 | 12.07 | 12.31 | 12.05 | 12.18 | 59,092 | +0.15(+1.26%) |
Aug 03, 2012 | 11.93 | 12.34 | 11.93 | 12.03 | 213,850 | +0.25(+2.17%) |
Aug 02, 2012 | 11.57 | 11.86 | 11.57 | 11.77 | 62,549 | +0.18(+1.52%) |
Aug 01, 2012 | 11.67 | 11.84 | 11.60 | 11.60 | 136,770 | -0.05(-0.39%) |
Jul 31, 2012 | 11.61 | 11.75 | 11.52 | 11.64 | 122,442 | +0.02(+0.17%) |
Jul 30, 2012 | 11.65 | 11.81 | 11.62 | 11.62 | 84,065 | -0.05(-0.39%) |
Jul 27, 2012 | 11.60 | 11.71 | 11.51 | 11.67 | 190,257 | +0.09(+0.79%) |
Jul 26, 2012 | 11.75 | 11.75 | 11.52 | 11.58 | 35,298 | +0.01(+0.11%) |
Jul 25, 2012 | 11.69 | 11.80 | 11.49 | 11.56 | 65,755 | -0.07(-0.62%) |
Jul 24, 2012 | 12.06 | 12.06 | 11.55 | 11.63 | 61,270 | -0.34(-2.84%) |
Jul 23, 2012 | 11.95 | 12.22 | 11.95 | 11.97 | 50,005 | -0.25(-2.03%) |
Jul 20, 2012 | 12.14 | 12.39 | 12.14 | 12.22 | 105,541 | +0.01(+0.05%) |
Jul 19, 2012 | 12.31 | 12.39 | 12.03 | 12.22 | 99,923 | -0.07(-0.59%) |
Jul 18, 2012 | 12.07 | 12.39 | 12.03 | 12.29 | 94,189 | +0.23(+1.90%) |
Jul 17, 2012 | 12.04 | 12.16 | 11.95 | 12.06 | 23,300 | +0.08(+0.66%) |
Jul 16, 2012 | 12.09 | 12.14 | 11.96 | 11.98 | 45,957 | -0.16(-1.29%) |
Jul 13, 2012 | 12.17 | 12.32 | 12.09 | 12.14 | 89,168 | -0.01(-0.05%) |
Jul 12, 2012 | 12.19 | 12.31 | 12.14 | 12.14 | 95,551 | -0.16(-1.33%) |
Jul 11, 2012 | 12.09 | 12.34 | 11.99 | 12.31 | 91,437 | +0.29(+2.39%) |
Jul 10, 2012 | 11.99 | 12.07 | 11.89 | 12.02 | 29,121 | +0.07(+0.60%) |
Jul 09, 2012 | 12.04 | 12.06 | 11.84 | 11.95 | 25,176 | -0.16(-1.30%) |
Jul 06, 2012 | 11.94 | 12.18 | 11.90 | 12.11 | 32,972 | +0.01(+0.11%) |
Jul 05, 2012 | 12.32 | 12.32 | 12.08 | 12.09 | 24,645 | -0.18(-1.44%) |
Jul 03, 2012 | 12.03 | 12.30 | 11.86 | 12.27 | 42,758 | +0.20(+1.62%) |