Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.68 | 12.72 | 12.53 | 12.53 | 288,513 | -0.20(-1.57%) |
Sep 27, 2012 | 12.92 | 12.95 | 12.72 | 12.73 | 246,873 | -0.15(-1.16%) |
Sep 26, 2012 | 13.01 | 13.11 | 12.76 | 12.88 | 329,624 | -0.10(-0.77%) |
Sep 25, 2012 | 13.13 | 13.27 | 12.98 | 12.98 | 363,765 | -0.11(-0.84%) |
Sep 24, 2012 | 13.10 | 13.23 | 12.96 | 13.09 | 209,990 | -0.05(-0.38%) |
Sep 21, 2012 | 13.24 | 13.31 | 13.11 | 13.14 | 341,874 | +0.02(+0.15%) |
Sep 20, 2012 | 13.19 | 13.24 | 12.93 | 13.12 | 243,530 | -0.28(-2.09%) |
Sep 19, 2012 | 13.40 | 13.52 | 13.28 | 13.40 | 366,816 | +0.05(+0.37%) |
Sep 18, 2012 | 13.33 | 13.37 | 13.15 | 13.35 | 193,400 | -0.08(-0.60%) |
Sep 17, 2012 | 13.54 | 13.58 | 13.39 | 13.43 | 136,280 | -0.14(-1.03%) |
Sep 14, 2012 | 13.32 | 13.69 | 13.21 | 13.57 | 217,306 | +0.29(+2.18%) |
Sep 13, 2012 | 13.11 | 13.33 | 13.11 | 13.28 | 332,808 | +0.14(+1.07%) |
Sep 12, 2012 | 13.05 | 13.14 | 12.98 | 13.14 | 190,896 | +0.12(+0.92%) |
Sep 11, 2012 | 12.92 | 13.03 | 12.92 | 13.02 | 162,566 | +0.07(+0.54%) |
Sep 10, 2012 | 13.04 | 13.12 | 12.95 | 12.95 | 158,698 | -0.11(-0.84%) |
Sep 07, 2012 | 13.12 | 13.14 | 13.00 | 13.06 | 161,328 | -0.01(-0.08%) |
Sep 06, 2012 | 13.08 | 13.13 | 13.01 | 13.07 | 207,899 | +0.04(+0.31%) |
Sep 05, 2012 | 13.13 | 13.14 | 12.99 | 13.03 | 176,131 | -0.02(-0.15%) |
Sep 04, 2012 | 12.93 | 13.07 | 12.80 | 13.05 | 204,116 | +0.09(+0.69%) |
Aug 31, 2012 | 13.04 | 13.09 | 12.79 | 12.96 | 216,113 | -0.02(-0.15%) |
Aug 30, 2012 | 12.97 | 13.07 | 12.91 | 12.98 | 64,426 | -0.04(-0.31%) |
Aug 29, 2012 | 12.93 | 13.04 | 12.90 | 13.02 | 286,118 | +0.15(+1.17%) |
Aug 27, 2012 | 12.92 | 13.04 | 12.86 | 12.87 | 84,263 | -0.03(-0.23%) |
Aug 24, 2012 | 12.85 | 12.95 | 12.80 | 12.90 | 73,155 | +0.01(+0.08%) |
Aug 23, 2012 | 13.02 | 13.02 | 12.80 | 12.89 | 72,849 | -0.16(-1.23%) |
Aug 22, 2012 | 13.07 | 13.10 | 12.99 | 13.05 | 144,817 | +0.00(+0.00%) |
Aug 21, 2012 | 13.05 | 13.20 | 13.04 | 13.05 | 146,647 | +0.03(+0.23%) |
Aug 20, 2012 | 13.01 | 13.15 | 12.93 | 13.02 | 118,109 | +0.01(+0.08%) |
Aug 17, 2012 | 13.01 | 13.06 | 12.92 | 13.01 | 165,521 | -0.03(-0.23%) |
Aug 16, 2012 | 12.76 | 13.04 | 12.75 | 13.04 | 119,586 | +0.24(+1.87%) |
Aug 15, 2012 | 12.60 | 12.82 | 12.60 | 12.80 | 76,603 | +0.18(+1.43%) |
Aug 14, 2012 | 12.69 | 12.80 | 12.58 | 12.62 | 128,115 | -0.05(-0.39%) |
Aug 13, 2012 | 12.64 | 12.70 | 12.52 | 12.67 | 75,556 | +0.00(+0.00%) |
Aug 10, 2012 | 12.62 | 12.72 | 12.55 | 12.67 | 94,086 | +0.02(+0.16%) |
Aug 09, 2012 | 12.67 | 12.76 | 12.63 | 12.65 | 80,392 | -0.04(-0.32%) |
Aug 08, 2012 | 12.83 | 12.98 | 12.67 | 12.69 | 185,034 | -0.22(-1.70%) |
Aug 07, 2012 | 13.03 | 13.03 | 12.82 | 12.91 | 169,414 | -0.07(-0.54%) |
Aug 06, 2012 | 12.93 | 13.04 | 12.80 | 12.98 | 100,842 | +0.09(+0.70%) |
Aug 03, 2012 | 12.87 | 13.01 | 12.77 | 12.89 | 187,230 | +0.17(+1.34%) |
Aug 02, 2012 | 12.64 | 12.81 | 12.64 | 12.72 | 138,765 | -0.03(-0.24%) |
Aug 01, 2012 | 12.76 | 13.00 | 12.74 | 12.75 | 230,679 | +0.01(+0.08%) |
Jul 31, 2012 | 12.64 | 12.78 | 12.56 | 12.74 | 174,824 | +0.11(+0.87%) |
Jul 30, 2012 | 12.67 | 12.75 | 12.56 | 12.63 | 120,305 | -0.02(-0.16%) |
Jul 27, 2012 | 12.44 | 12.70 | 12.39 | 12.65 | 152,310 | +0.25(+2.02%) |
Jul 26, 2012 | 12.44 | 12.58 | 12.35 | 12.40 | 176,268 | +0.09(+0.73%) |
Jul 25, 2012 | 12.35 | 12.44 | 12.14 | 12.31 | 345,675 | +0.16(+1.32%) |
Jul 24, 2012 | 12.05 | 12.17 | 11.93 | 12.15 | 180,476 | +0.14(+1.17%) |
Jul 23, 2012 | 11.95 | 12.06 | 11.91 | 12.01 | 179,118 | -0.11(-0.91%) |
Jul 20, 2012 | 12.14 | 12.30 | 12.10 | 12.12 | 352,478 | -0.12(-0.98%) |
Jul 19, 2012 | 12.34 | 12.36 | 12.13 | 12.24 | 351,795 | -0.09(-0.73%) |
Jul 18, 2012 | 12.48 | 12.53 | 12.19 | 12.33 | 141,198 | -0.17(-1.36%) |
Jul 17, 2012 | 12.43 | 12.65 | 12.35 | 12.50 | 264,318 | +0.11(+0.89%) |
Jul 16, 2012 | 12.38 | 12.43 | 12.28 | 12.39 | 181,789 | -0.01(-0.08%) |
Jul 13, 2012 | 12.37 | 12.49 | 12.26 | 12.40 | 176,730 | +0.06(+0.49%) |
Jul 12, 2012 | 12.32 | 12.47 | 12.24 | 12.34 | 160,116 | -0.04(-0.32%) |
Jul 11, 2012 | 12.46 | 12.50 | 12.31 | 12.38 | 198,662 | -0.12(-0.96%) |
Jul 10, 2012 | 12.52 | 12.62 | 12.41 | 12.50 | 110,590 | +0.00(+0.00%) |
Jul 09, 2012 | 12.54 | 12.60 | 12.48 | 12.50 | 169,494 | -0.04(-0.32%) |
Jul 06, 2012 | 12.46 | 12.58 | 12.41 | 12.54 | 189,884 | -0.09(-0.71%) |
Jul 05, 2012 | 12.64 | 12.76 | 12.53 | 12.63 | 226,769 | +0.00(+0.00%) |
Jul 03, 2012 | 12.65 | 12.69 | 12.48 | 12.63 | 157,822 | +0.01(+0.08%) |