Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.12 | 13.12 | 13.04 | 13.05 | 4,333 | +0.08(+0.62%) |
Aug 30, 2012 | 12.98 | 13.00 | 12.97 | 12.97 | 8,128 | -0.10(-0.76%) |
Aug 29, 2012 | 13.07 | 13.11 | 13.07 | 13.07 | 83,748 | -0.01(-0.04%) |
Aug 27, 2012 | 13.12 | 13.12 | 13.06 | 13.08 | 14,387 | +0.02(+0.16%) |
Aug 24, 2012 | 12.97 | 13.06 | 12.97 | 13.06 | 2,996 | +0.05(+0.39%) |
Aug 23, 2012 | 13.07 | 13.07 | 13.01 | 13.01 | 7,502 | -0.10(-0.80%) |
Aug 22, 2012 | 13.11 | 13.12 | 13.06 | 13.11 | 32,299 | -0.12(-0.92%) |
Aug 21, 2012 | 13.18 | 13.23 | 13.18 | 13.23 | 5,468 | +0.09(+0.65%) |
Aug 20, 2012 | 13.14 | 13.16 | 13.12 | 13.15 | 10,589 | -0.00(-0.02%) |
Aug 17, 2012 | 13.15 | 13.15 | 13.14 | 13.15 | 5,626 | +0.04(+0.29%) |
Aug 16, 2012 | 13.11 | 13.15 | 13.10 | 13.11 | 59,067 | +0.06(+0.49%) |
Aug 15, 2012 | 13.04 | 13.05 | 13.04 | 13.05 | 2,895 | +0.04(+0.29%) |
Aug 14, 2012 | 13.10 | 13.10 | 13.01 | 13.01 | 7,109 | +0.00(+0.00%) |
Aug 13, 2012 | 13.00 | 13.03 | 12.98 | 13.01 | 3,771 | -0.01(-0.06%) |
Aug 10, 2012 | 12.98 | 13.03 | 12.98 | 13.02 | 80,234 | +0.01(+0.10%) |
Aug 09, 2012 | 13.03 | 13.03 | 13.01 | 13.01 | 3,191 | -0.01(-0.08%) |
Aug 08, 2012 | 12.99 | 13.02 | 12.99 | 13.02 | 2,060 | +0.04(+0.29%) |
Aug 07, 2012 | 12.95 | 13.01 | 12.95 | 12.98 | 48,650 | +0.03(+0.25%) |
Aug 06, 2012 | 12.92 | 12.95 | 12.92 | 12.95 | 102,226 | +0.06(+0.50%) |
Aug 03, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 2,037 | +0.23(+1.83%) |
Aug 02, 2012 | 12.63 | 12.65 | 12.63 | 12.65 | 3,191 | -0.05(-0.37%) |
Aug 01, 2012 | 12.80 | 12.80 | 12.70 | 12.70 | 110,215 | -0.07(-0.52%) |
Jul 31, 2012 | 12.83 | 12.83 | 12.77 | 12.77 | 5,124 | -0.01(-0.10%) |
Jul 30, 2012 | 12.78 | 12.78 | 12.78 | 12.78 | 1,535 | -0.00(-0.01%) |
Jul 27, 2012 | 12.68 | 12.81 | 12.64 | 12.78 | 21,313 | +0.21(+1.65%) |
Jul 26, 2012 | 12.59 | 12.59 | 12.54 | 12.57 | 1,254 | +0.22(+1.77%) |
Jul 25, 2012 | 12.39 | 12.39 | 12.36 | 12.36 | 1,326 | -0.01(-0.07%) |
Jul 24, 2012 | 12.42 | 12.42 | 12.30 | 12.36 | 8,042 | -0.11(-0.86%) |
Jul 23, 2012 | 12.44 | 12.47 | 12.40 | 12.47 | 4,502 | -0.16(-1.28%) |
Jul 20, 2012 | 12.67 | 12.67 | 12.63 | 12.63 | 1,940 | -0.09(-0.72%) |
Jul 19, 2012 | 12.72 | 12.72 | 12.72 | 12.72 | 1,206 | +0.02(+0.17%) |
Jul 18, 2012 | 12.69 | 12.74 | 12.69 | 12.70 | 12,076 | +0.15(+1.17%) |
Jul 17, 2012 | 12.61 | 12.61 | 12.48 | 12.56 | 4,502 | +0.02(+0.16%) |
Jul 16, 2012 | 12.50 | 12.54 | 12.50 | 12.54 | 3,408 | -0.01(-0.12%) |
Jul 13, 2012 | 12.47 | 12.55 | 12.47 | 12.55 | 13,267 | +0.17(+1.38%) |
Jul 12, 2012 | 12.39 | 12.39 | 12.38 | 12.38 | 1,895 | -0.01(-0.06%) |
Jul 11, 2012 | 12.39 | 12.39 | 12.39 | 12.39 | 374 | -0.11(-0.90%) |
Jul 09, 2012 | 12.50 | 12.50 | 12.50 | 12.50 | 749 | +0.01(+0.04%) |
Jul 06, 2012 | 12.51 | 12.51 | 12.49 | 12.49 | 8,079 | -0.19(-1.47%) |
Jul 05, 2012 | 12.68 | 12.73 | 12.68 | 12.68 | 16,548 | -0.04(-0.34%) |
Jul 03, 2012 | 12.73 | 12.73 | 12.72 | 12.72 | 2,142 | +0.12(+0.95%) |
Jul 02, 2012 | 12.63 | 12.65 | 12.56 | 12.60 | 10,274 | +0.02(+0.17%) |
Jun 29, 2012 | 12.49 | 12.58 | 12.49 | 12.58 | 45,323 | +0.27(+2.21%) |
Jun 28, 2012 | 12.23 | 12.31 | 12.18 | 12.31 | 41,417 | -0.03(-0.27%) |
Jun 27, 2012 | 12.35 | 12.36 | 12.33 | 12.34 | 7,270 | +0.10(+0.78%) |
Jun 26, 2012 | 12.22 | 12.25 | 12.16 | 12.25 | 23,268 | +0.08(+0.69%) |
Jun 25, 2012 | 12.24 | 12.24 | 12.14 | 12.16 | 4,303 | -0.21(-1.67%) |
Jun 22, 2012 | 12.37 | 12.37 | 12.36 | 12.37 | 15,960 | -0.10(-0.79%) |
Jun 21, 2012 | 12.47 | 12.47 | 12.47 | 12.47 | 3,765 | -0.09(-0.68%) |
Jun 20, 2012 | 12.59 | 12.60 | 12.55 | 12.55 | 5,080 | -0.04(-0.34%) |
Jun 19, 2012 | 12.58 | 12.63 | 12.58 | 12.60 | 2,583 | +0.16(+1.28%) |
Jun 18, 2012 | 12.40 | 12.47 | 12.40 | 12.44 | 3,506 | +0.01(+0.09%) |
Jun 15, 2012 | 12.40 | 12.43 | 12.40 | 12.43 | 5,272 | +0.12(+0.95%) |
Jun 14, 2012 | 12.23 | 12.33 | 12.19 | 12.31 | 35,859 | +0.06(+0.52%) |
Jun 12, 2012 | 12.17 | 12.25 | 12.25 | 12.25 | 5,272 | +0.08(+0.66%) |
Jun 11, 2012 | 12.26 | 12.26 | 12.17 | 12.17 | 25,401 | -0.10(-0.79%) |
Jun 08, 2012 | 12.26 | 12.26 | 12.26 | 12.26 | 376 | +0.08(+0.70%) |
Jun 07, 2012 | 12.19 | 12.25 | 12.18 | 12.18 | 110,961 | +0.02(+0.18%) |
Jun 06, 2012 | 11.98 | 12.16 | 11.98 | 12.16 | 17,888 | +0.28(+2.32%) |
Jun 05, 2012 | 11.79 | 11.89 | 11.79 | 11.88 | 4,541 | +0.07(+0.56%) |
Jun 04, 2012 | 11.77 | 11.83 | 11.71 | 11.81 | 31,140 | -0.03(-0.27%) |