Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.24 | 11.81 | 11.00 | 11.49 | 12,370 | +0.40(+3.61%) |
Sep 27, 2012 | 11.20 | 11.23 | 11.00 | 11.09 | 20,312 | -0.08(-0.72%) |
Sep 26, 2012 | 11.24 | 11.33 | 11.11 | 11.17 | 11,463 | -0.08(-0.71%) |
Sep 25, 2012 | 11.51 | 11.53 | 11.06 | 11.25 | 24,040 | -0.21(-1.83%) |
Sep 24, 2012 | 11.58 | 11.75 | 11.40 | 11.46 | 31,555 | -0.16(-1.38%) |
Sep 21, 2012 | 11.77 | 11.98 | 11.59 | 11.62 | 24,560 | -0.08(-0.68%) |
Sep 20, 2012 | 11.92 | 12.03 | 11.51 | 11.70 | 21,512 | -0.15(-1.27%) |
Sep 19, 2012 | 11.59 | 12.07 | 11.59 | 11.85 | 42,102 | +0.17(+1.46%) |
Sep 18, 2012 | 12.09 | 12.09 | 11.24 | 11.68 | 284,882 | -0.32(-2.67%) |
Sep 17, 2012 | 12.52 | 12.52 | 11.95 | 12.00 | 45,024 | -0.48(-3.85%) |
Sep 14, 2012 | 12.10 | 12.63 | 12.10 | 12.48 | 58,076 | +0.11(+0.89%) |
Sep 13, 2012 | 12.30 | 12.40 | 12.01 | 12.37 | 34,300 | +0.17(+1.39%) |
Sep 12, 2012 | 12.25 | 12.59 | 12.05 | 12.20 | 29,595 | +0.14(+1.16%) |
Sep 11, 2012 | 12.32 | 12.37 | 12.05 | 12.06 | 5,809 | -0.28(-2.27%) |
Sep 10, 2012 | 12.49 | 13.20 | 12.30 | 12.34 | 10,620 | -0.14(-1.12%) |
Sep 07, 2012 | 12.55 | 12.61 | 12.30 | 12.48 | 16,050 | -0.01(-0.08%) |
Sep 06, 2012 | 12.49 | 12.92 | 12.41 | 12.49 | 34,871 | -0.01(-0.08%) |
Sep 05, 2012 | 12.50 | 12.99 | 12.50 | 12.50 | 41,480 | +0.04(+0.32%) |
Sep 04, 2012 | 12.42 | 12.61 | 12.28 | 12.46 | 16,083 | -0.04(-0.32%) |
Aug 31, 2012 | 12.14 | 12.50 | 12.10 | 12.50 | 13,663 | +0.44(+3.65%) |
Aug 30, 2012 | 12.18 | 12.18 | 12.06 | 12.06 | 1,500 | -0.02(-0.17%) |
Aug 29, 2012 | 12.18 | 12.45 | 12.08 | 12.08 | 9,856 | -0.32(-2.58%) |
Aug 27, 2012 | 12.66 | 12.80 | 12.37 | 12.40 | 25,686 | -0.20(-1.59%) |
Aug 24, 2012 | 12.60 | 12.80 | 12.20 | 12.60 | 57,379 | +0.00(+0.00%) |
Aug 23, 2012 | 12.60 | 12.68 | 12.35 | 12.60 | 72,283 | +0.01(+0.08%) |
Aug 22, 2012 | 12.64 | 12.71 | 12.46 | 12.59 | 43,400 | -0.03(-0.24%) |
Aug 21, 2012 | 12.30 | 12.75 | 12.29 | 12.62 | 62,606 | +0.32(+2.60%) |
Aug 20, 2012 | 11.97 | 12.30 | 11.80 | 12.30 | 232,883 | +0.34(+2.84%) |
Aug 17, 2012 | 11.81 | 12.10 | 11.81 | 11.96 | 73,522 | -0.06(-0.50%) |
Aug 16, 2012 | 12.26 | 12.26 | 11.79 | 12.02 | 42,792 | -0.24(-1.96%) |
Aug 15, 2012 | 12.46 | 12.61 | 12.16 | 12.26 | 45,468 | -0.25(-2.00%) |
Aug 14, 2012 | 12.79 | 12.94 | 12.51 | 12.51 | 12,083 | -0.24(-1.88%) |
Aug 13, 2012 | 12.99 | 13.09 | 12.71 | 12.75 | 7,486 | -0.28(-2.15%) |
Aug 10, 2012 | 13.01 | 13.11 | 12.94 | 13.03 | 11,495 | +0.20(+1.56%) |
Aug 09, 2012 | 12.93 | 13.24 | 12.63 | 12.83 | 59,474 | -0.15(-1.16%) |
Aug 08, 2012 | 13.09 | 13.28 | 12.91 | 12.98 | 29,068 | -0.20(-1.52%) |
Aug 07, 2012 | 13.09 | 13.51 | 13.03 | 13.18 | 32,355 | +0.10(+0.76%) |
Aug 06, 2012 | 13.00 | 13.34 | 12.97 | 13.08 | 16,063 | +0.00(+0.00%) |
Aug 03, 2012 | 12.60 | 13.22 | 12.60 | 13.08 | 38,177 | +0.62(+4.98%) |
Aug 02, 2012 | 12.35 | 12.66 | 12.35 | 12.46 | 31,381 | +0.14(+1.14%) |
Aug 01, 2012 | 12.60 | 12.60 | 12.32 | 12.32 | 5,700 | -0.19(-1.52%) |
Jul 31, 2012 | 12.70 | 12.70 | 12.39 | 12.51 | 36,123 | -0.17(-1.34%) |
Jul 30, 2012 | 12.65 | 12.76 | 12.55 | 12.68 | 15,619 | -0.11(-0.86%) |
Jul 27, 2012 | 12.61 | 12.82 | 12.36 | 12.79 | 24,410 | +0.33(+2.65%) |
Jul 26, 2012 | 12.70 | 12.70 | 12.35 | 12.46 | 39,615 | +0.10(+0.81%) |
Jul 25, 2012 | 12.61 | 12.61 | 11.70 | 12.36 | 78,908 | -0.15(-1.20%) |
Jul 24, 2012 | 12.59 | 12.84 | 12.28 | 12.51 | 89,511 | -0.11(-0.87%) |
Jul 23, 2012 | 12.43 | 12.62 | 12.28 | 12.62 | 24,471 | +0.11(+0.88%) |
Jul 20, 2012 | 12.74 | 12.78 | 12.50 | 12.51 | 72,613 | -0.32(-2.49%) |
Jul 19, 2012 | 12.66 | 12.92 | 12.50 | 12.83 | 37,473 | +0.13(+1.02%) |
Jul 18, 2012 | 12.60 | 12.78 | 12.52 | 12.70 | 13,898 | +0.11(+0.87%) |
Jul 17, 2012 | 12.75 | 12.80 | 12.50 | 12.59 | 70,450 | -0.12(-0.94%) |
Jul 16, 2012 | 12.61 | 12.75 | 12.50 | 12.71 | 56,798 | +0.00(+0.00%) |
Jul 13, 2012 | 12.54 | 12.79 | 12.51 | 12.71 | 22,195 | +0.18(+1.44%) |
Jul 12, 2012 | 12.50 | 12.61 | 12.19 | 12.53 | 31,882 | -0.01(-0.08%) |
Jul 11, 2012 | 12.42 | 12.58 | 12.13 | 12.54 | 9,357 | +0.14(+1.13%) |
Jul 10, 2012 | 12.49 | 12.62 | 12.19 | 12.40 | 16,500 | -0.06(-0.48%) |
Jul 09, 2012 | 12.51 | 12.51 | 11.80 | 12.46 | 57,943 | +0.00(+0.00%) |
Jul 06, 2012 | 12.45 | 12.60 | 12.40 | 12.46 | 10,104 | -0.09(-0.72%) |
Jul 05, 2012 | 12.25 | 12.68 | 12.25 | 12.55 | 81,596 | +0.36(+2.95%) |
Jul 03, 2012 | 12.14 | 12.36 | 11.91 | 12.19 | 30,215 | +0.00(+0.00%) |