Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.69 | 12.83 | 12.58 | 12.65 | 100,210 | -0.11(-0.88%) |
Sep 27, 2012 | 12.77 | 12.79 | 12.64 | 12.76 | 96,268 | +0.04(+0.33%) |
Sep 26, 2012 | 12.72 | 12.81 | 12.63 | 12.72 | 91,798 | +0.01(+0.06%) |
Sep 25, 2012 | 13.03 | 13.08 | 12.68 | 12.71 | 188,153 | -0.24(-1.89%) |
Sep 24, 2012 | 12.70 | 12.98 | 12.70 | 12.96 | 182,843 | +0.18(+1.42%) |
Sep 21, 2012 | 12.96 | 12.96 | 12.75 | 12.77 | 234,002 | -0.06(-0.43%) |
Sep 20, 2012 | 12.82 | 12.85 | 12.75 | 12.83 | 69,354 | -0.05(-0.38%) |
Sep 19, 2012 | 12.95 | 12.98 | 12.84 | 12.88 | 187,592 | +0.01(+0.05%) |
Sep 18, 2012 | 12.86 | 12.89 | 12.77 | 12.87 | 165,082 | -0.04(-0.33%) |
Sep 17, 2012 | 12.93 | 12.98 | 12.78 | 12.91 | 158,168 | -0.03(-0.22%) |
Sep 14, 2012 | 12.85 | 13.06 | 12.82 | 12.94 | 210,368 | +0.15(+1.15%) |
Sep 13, 2012 | 11.96 | 12.83 | 11.80 | 12.79 | 372,849 | +0.27(+2.18%) |
Sep 12, 2012 | 12.65 | 12.65 | 12.31 | 12.52 | 134,892 | -0.12(-0.93%) |
Sep 11, 2012 | 12.53 | 12.65 | 12.50 | 12.64 | 95,459 | +0.15(+1.17%) |
Sep 10, 2012 | 12.57 | 12.65 | 12.49 | 12.49 | 142,423 | -0.10(-0.83%) |
Sep 07, 2012 | 12.52 | 12.65 | 12.49 | 12.60 | 101,779 | +0.15(+1.17%) |
Sep 06, 2012 | 12.23 | 12.51 | 12.23 | 12.45 | 323,858 | +0.26(+2.16%) |
Sep 05, 2012 | 12.31 | 12.31 | 12.17 | 12.19 | 262,175 | -0.07(-0.57%) |
Sep 04, 2012 | 12.16 | 12.30 | 11.96 | 12.26 | 147,122 | +0.08(+0.63%) |
Aug 31, 2012 | 12.29 | 12.29 | 12.10 | 12.18 | 126,419 | +0.01(+0.11%) |
Aug 30, 2012 | 12.22 | 12.24 | 12.15 | 12.17 | 65,559 | -0.12(-1.02%) |
Aug 29, 2012 | 12.28 | 12.38 | 12.24 | 12.29 | 93,846 | +0.14(+1.14%) |
Aug 27, 2012 | 12.23 | 12.29 | 12.09 | 12.15 | 156,744 | -0.03(-0.28%) |
Aug 24, 2012 | 12.13 | 12.25 | 12.05 | 12.19 | 114,283 | +0.02(+0.17%) |
Aug 23, 2012 | 12.40 | 12.40 | 12.16 | 12.17 | 81,681 | -0.24(-1.96%) |
Aug 22, 2012 | 12.46 | 12.51 | 12.26 | 12.41 | 75,366 | -0.06(-0.50%) |
Aug 21, 2012 | 12.57 | 12.65 | 12.43 | 12.47 | 90,696 | -0.03(-0.22%) |
Aug 20, 2012 | 12.47 | 12.52 | 12.43 | 12.50 | 159,511 | -0.01(-0.06%) |
Aug 17, 2012 | 12.52 | 12.57 | 12.47 | 12.51 | 154,382 | -0.03(-0.22%) |
Aug 16, 2012 | 12.50 | 12.61 | 12.38 | 12.54 | 180,641 | +0.06(+0.44%) |
Aug 15, 2012 | 12.42 | 12.59 | 12.42 | 12.48 | 102,862 | +0.01(+0.11%) |
Aug 14, 2012 | 12.62 | 12.63 | 12.39 | 12.47 | 212,886 | -0.05(-0.39%) |
Aug 13, 2012 | 12.31 | 12.54 | 12.27 | 12.52 | 178,216 | +0.16(+1.29%) |
Aug 10, 2012 | 12.27 | 12.36 | 12.16 | 12.36 | 86,282 | +0.01(+0.06%) |
Aug 09, 2012 | 12.40 | 12.48 | 12.34 | 12.35 | 63,006 | -0.09(-0.72%) |
Aug 08, 2012 | 12.30 | 12.47 | 12.24 | 12.44 | 93,114 | +0.10(+0.79%) |
Aug 07, 2012 | 12.40 | 12.45 | 12.30 | 12.34 | 141,699 | +0.01(+0.06%) |
Aug 06, 2012 | 12.25 | 12.46 | 12.25 | 12.34 | 137,746 | +0.10(+0.85%) |
Aug 03, 2012 | 12.13 | 12.31 | 12.13 | 12.23 | 152,067 | +0.30(+2.50%) |
Aug 02, 2012 | 11.84 | 12.01 | 11.84 | 11.93 | 184,574 | +0.01(+0.12%) |
Aug 01, 2012 | 12.15 | 12.23 | 11.91 | 11.92 | 226,867 | -0.17(-1.43%) |
Jul 31, 2012 | 12.10 | 12.18 | 11.98 | 12.09 | 210,979 | -0.05(-0.40%) |
Jul 30, 2012 | 12.18 | 12.28 | 12.11 | 12.14 | 109,781 | -0.05(-0.40%) |
Jul 27, 2012 | 12.19 | 12.42 | 12.09 | 12.19 | 386,068 | +0.06(+0.46%) |
Jul 26, 2012 | 12.62 | 12.74 | 12.04 | 12.13 | 264,330 | +0.17(+1.39%) |
Jul 25, 2012 | 11.89 | 12.02 | 11.84 | 11.97 | 184,833 | +0.18(+1.53%) |
Jul 24, 2012 | 12.20 | 12.20 | 11.77 | 11.79 | 228,310 | -0.35(-2.91%) |
Jul 23, 2012 | 12.22 | 12.31 | 12.06 | 12.14 | 361,318 | -0.27(-2.18%) |
Jul 20, 2012 | 12.47 | 12.61 | 12.33 | 12.41 | 284,457 | -0.19(-1.49%) |
Jul 19, 2012 | 12.79 | 12.79 | 12.56 | 12.60 | 106,275 | -0.13(-1.04%) |
Jul 18, 2012 | 12.65 | 12.74 | 12.62 | 12.73 | 172,433 | +0.04(+0.33%) |
Jul 17, 2012 | 12.90 | 12.99 | 12.66 | 12.69 | 218,444 | -0.19(-1.45%) |
Jul 16, 2012 | 12.96 | 13.09 | 12.83 | 12.88 | 250,322 | -0.13(-1.01%) |
Jul 13, 2012 | 12.65 | 13.02 | 12.65 | 13.01 | 181,481 | +0.37(+2.96%) |
Jul 12, 2012 | 12.55 | 12.72 | 12.46 | 12.63 | 239,684 | -0.05(-0.38%) |
Jul 11, 2012 | 12.72 | 12.86 | 12.62 | 12.68 | 402,133 | -0.08(-0.65%) |
Jul 10, 2012 | 12.81 | 12.83 | 12.65 | 12.77 | 194,262 | +0.06(+0.44%) |
Jul 09, 2012 | 12.54 | 12.76 | 12.54 | 12.71 | 402,600 | +0.13(+1.05%) |
Jul 06, 2012 | 12.38 | 12.60 | 12.27 | 12.58 | 189,780 | +0.06(+0.44%) |
Jul 05, 2012 | 12.54 | 12.59 | 12.45 | 12.52 | 111,237 | -0.06(-0.50%) |
Jul 03, 2012 | 12.28 | 12.58 | 12.24 | 12.58 | 135,391 | +0.32(+2.60%) |