Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.59 | 12.72 | 12.49 | 12.71 | 299,648 | +0.10(+0.82%) |
Sep 27, 2012 | 12.67 | 12.71 | 12.56 | 12.61 | 216,082 | -0.05(-0.39%) |
Sep 26, 2012 | 12.64 | 12.70 | 12.54 | 12.66 | 267,282 | -0.01(-0.11%) |
Sep 25, 2012 | 12.71 | 12.76 | 12.63 | 12.67 | 235,021 | -0.04(-0.28%) |
Sep 24, 2012 | 12.67 | 12.77 | 12.55 | 12.71 | 263,920 | -0.01(-0.11%) |
Sep 21, 2012 | 12.82 | 12.82 | 12.66 | 12.72 | 517,950 | -0.09(-0.71%) |
Sep 20, 2012 | 12.83 | 12.84 | 12.75 | 12.81 | 313,798 | -0.12(-0.91%) |
Sep 19, 2012 | 12.85 | 13.00 | 12.84 | 12.93 | 267,819 | +0.07(+0.53%) |
Sep 18, 2012 | 12.93 | 12.93 | 12.82 | 12.86 | 273,704 | -0.06(-0.49%) |
Sep 17, 2012 | 12.89 | 13.03 | 12.85 | 12.92 | 380,518 | +0.03(+0.25%) |
Sep 14, 2012 | 12.89 | 12.96 | 12.85 | 12.89 | 731,020 | +0.08(+0.60%) |
Sep 13, 2012 | 12.68 | 12.87 | 12.65 | 12.82 | 402,171 | +0.14(+1.07%) |
Sep 12, 2012 | 12.68 | 12.74 | 12.62 | 12.68 | 300,660 | +0.01(+0.11%) |
Sep 11, 2012 | 12.64 | 12.67 | 12.57 | 12.67 | 591,243 | +0.17(+1.38%) |
Sep 10, 2012 | 12.41 | 12.57 | 12.35 | 12.49 | 367,909 | +0.14(+1.13%) |
Sep 07, 2012 | 12.40 | 12.41 | 12.30 | 12.35 | 294,952 | +0.07(+0.59%) |
Sep 06, 2012 | 12.35 | 12.40 | 12.28 | 12.28 | 382,192 | +0.00(+0.00%) |
Sep 05, 2012 | 12.18 | 12.34 | 11.99 | 12.28 | 742,141 | +0.09(+0.74%) |
Sep 04, 2012 | 12.28 | 12.33 | 12.17 | 12.19 | 608,101 | -0.09(-0.77%) |
Aug 31, 2012 | 12.32 | 12.33 | 12.21 | 12.29 | 598,230 | +0.05(+0.41%) |
Aug 30, 2012 | 12.30 | 12.31 | 12.21 | 12.24 | 627,899 | -0.14(-1.13%) |
Aug 29, 2012 | 12.46 | 12.48 | 12.28 | 12.38 | 310,940 | -0.21(-1.65%) |
Aug 27, 2012 | 12.69 | 12.69 | 12.56 | 12.58 | 185,218 | -0.05(-0.39%) |
Aug 24, 2012 | 12.55 | 12.67 | 12.52 | 12.63 | 218,459 | +0.10(+0.79%) |
Aug 23, 2012 | 12.60 | 12.65 | 12.54 | 12.54 | 301,575 | -0.06(-0.50%) |
Aug 22, 2012 | 12.59 | 12.64 | 12.54 | 12.60 | 223,715 | -0.08(-0.61%) |
Aug 21, 2012 | 12.68 | 12.74 | 12.64 | 12.68 | 301,834 | +0.05(+0.36%) |
Aug 20, 2012 | 12.66 | 12.72 | 12.57 | 12.63 | 247,855 | +0.06(+0.47%) |
Aug 17, 2012 | 12.49 | 12.67 | 12.44 | 12.57 | 321,475 | +0.14(+1.09%) |
Aug 16, 2012 | 12.44 | 12.48 | 12.33 | 12.44 | 290,177 | +0.01(+0.07%) |
Aug 15, 2012 | 12.35 | 12.47 | 12.30 | 12.43 | 371,101 | +0.09(+0.73%) |
Aug 14, 2012 | 11.93 | 12.36 | 11.91 | 12.34 | 727,788 | +0.47(+3.93%) |
Aug 13, 2012 | 11.94 | 11.99 | 11.84 | 11.87 | 318,071 | -0.05(-0.38%) |
Aug 10, 2012 | 11.89 | 11.95 | 11.58 | 11.92 | 490,151 | -0.17(-1.42%) |
Aug 09, 2012 | 12.03 | 12.12 | 12.01 | 12.09 | 228,857 | +0.04(+0.34%) |
Aug 08, 2012 | 11.98 | 12.11 | 11.92 | 12.05 | 244,590 | +0.08(+0.68%) |
Aug 07, 2012 | 12.05 | 12.06 | 11.94 | 11.96 | 213,193 | -0.01(-0.11%) |
Aug 06, 2012 | 11.87 | 12.10 | 11.87 | 11.98 | 100,808 | +0.10(+0.80%) |
Aug 03, 2012 | 12.02 | 12.09 | 11.85 | 11.88 | 215,600 | -0.02(-0.19%) |
Aug 02, 2012 | 11.94 | 12.04 | 11.87 | 11.91 | 260,942 | -0.07(-0.60%) |
Aug 01, 2012 | 12.11 | 12.13 | 11.96 | 11.98 | 197,918 | -0.09(-0.71%) |
Jul 31, 2012 | 12.10 | 12.18 | 12.01 | 12.06 | 208,851 | -0.07(-0.60%) |
Jul 30, 2012 | 12.15 | 12.18 | 12.05 | 12.14 | 356,416 | -0.00(-0.04%) |
Jul 27, 2012 | 12.13 | 12.26 | 12.04 | 12.14 | 194,465 | +0.10(+0.83%) |
Jul 26, 2012 | 12.10 | 12.23 | 12.01 | 12.04 | 270,417 | +0.06(+0.53%) |
Jul 25, 2012 | 11.95 | 12.01 | 11.92 | 11.98 | 205,712 | +0.10(+0.88%) |
Jul 24, 2012 | 12.14 | 12.18 | 11.85 | 11.87 | 215,269 | -0.26(-2.16%) |
Jul 23, 2012 | 11.98 | 12.16 | 11.84 | 12.14 | 372,383 | -0.14(-1.11%) |
Jul 20, 2012 | 12.42 | 12.49 | 12.27 | 12.27 | 386,861 | -0.19(-1.49%) |
Jul 19, 2012 | 12.34 | 12.50 | 12.34 | 12.46 | 204,583 | +0.18(+1.44%) |
Jul 18, 2012 | 12.05 | 12.34 | 12.05 | 12.28 | 244,329 | +0.20(+1.69%) |
Jul 17, 2012 | 11.98 | 12.13 | 11.91 | 12.08 | 235,891 | +0.11(+0.95%) |
Jul 16, 2012 | 11.82 | 12.02 | 11.82 | 11.96 | 241,688 | +0.13(+1.11%) |
Jul 13, 2012 | 11.78 | 11.89 | 11.73 | 11.83 | 252,181 | +0.08(+0.65%) |
Jul 12, 2012 | 11.60 | 11.80 | 11.51 | 11.76 | 442,301 | +0.10(+0.85%) |
Jul 11, 2012 | 11.71 | 11.72 | 11.63 | 11.66 | 206,305 | -0.02(-0.16%) |
Jul 10, 2012 | 11.69 | 11.74 | 11.63 | 11.68 | 310,261 | -0.00(-0.04%) |
Jul 09, 2012 | 11.67 | 11.76 | 11.59 | 11.68 | 311,479 | -0.07(-0.62%) |
Jul 06, 2012 | 11.82 | 11.98 | 11.68 | 11.75 | 270,306 | -0.18(-1.48%) |
Jul 05, 2012 | 11.90 | 12.06 | 11.83 | 11.93 | 244,108 | +0.06(+0.53%) |
Jul 03, 2012 | 11.67 | 11.87 | 11.44 | 11.87 | 261,868 | +0.42(+3.68%) |