Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.23 | 12.28 | 12.18 | 12.26 | 257,042 | -0.01(-0.10%) |
Sep 27, 2012 | 12.29 | 12.31 | 12.23 | 12.27 | 165,041 | +0.02(+0.16%) |
Sep 26, 2012 | 12.28 | 12.30 | 12.25 | 12.25 | 312,084 | -0.02(-0.16%) |
Sep 25, 2012 | 12.34 | 12.37 | 12.27 | 12.27 | 313,711 | -0.04(-0.31%) |
Sep 24, 2012 | 12.23 | 12.32 | 12.23 | 12.31 | 195,358 | +0.06(+0.47%) |
Sep 21, 2012 | 12.29 | 12.29 | 12.24 | 12.25 | 198,512 | +0.03(+0.21%) |
Sep 20, 2012 | 12.16 | 12.25 | 12.15 | 12.23 | 123,292 | +0.04(+0.36%) |
Sep 19, 2012 | 12.16 | 12.22 | 12.16 | 12.18 | 240,737 | +0.03(+0.26%) |
Sep 18, 2012 | 12.15 | 12.16 | 12.13 | 12.15 | 395,855 | +0.01(+0.05%) |
Sep 17, 2012 | 12.18 | 12.19 | 12.13 | 12.15 | 146,752 | -0.03(-0.26%) |
Sep 14, 2012 | 12.30 | 12.30 | 12.15 | 12.18 | 382,538 | -0.11(-0.88%) |
Sep 13, 2012 | 12.13 | 12.30 | 12.13 | 12.29 | 438,628 | +0.16(+1.30%) |
Sep 12, 2012 | 12.16 | 12.16 | 12.11 | 12.13 | 438,152 | +0.01(+0.10%) |
Sep 11, 2012 | 12.13 | 12.16 | 12.11 | 12.11 | 139,516 | +0.02(+0.16%) |
Sep 10, 2012 | 12.10 | 12.14 | 12.10 | 12.10 | 303,938 | +0.00(+0.00%) |
Sep 07, 2012 | 12.11 | 12.11 | 12.05 | 12.10 | 224,062 | +0.01(+0.10%) |
Sep 06, 2012 | 11.98 | 12.10 | 11.98 | 12.08 | 1,297,995 | +0.15(+1.22%) |
Sep 05, 2012 | 11.94 | 11.98 | 11.92 | 11.94 | 1,207,551 | -0.01(-0.05%) |
Sep 04, 2012 | 11.88 | 11.98 | 11.86 | 11.94 | 443,180 | +0.03(+0.21%) |
Aug 31, 2012 | 11.96 | 11.98 | 11.88 | 11.92 | 371,981 | +0.02(+0.16%) |
Aug 30, 2012 | 11.89 | 11.92 | 11.86 | 11.90 | 171,393 | -0.05(-0.42%) |
Aug 29, 2012 | 11.92 | 11.99 | 11.90 | 11.95 | 293,131 | +0.01(+0.05%) |
Aug 27, 2012 | 11.96 | 11.98 | 11.93 | 11.94 | 289,108 | +0.00(+0.00%) |
Aug 24, 2012 | 11.85 | 11.96 | 11.85 | 11.94 | 211,563 | +0.08(+0.69%) |
Aug 23, 2012 | 11.93 | 11.93 | 11.84 | 11.86 | 252,337 | -0.06(-0.48%) |
Aug 22, 2012 | 11.94 | 11.95 | 11.89 | 11.92 | 595,507 | -0.03(-0.21%) |
Aug 21, 2012 | 12.06 | 12.06 | 11.94 | 11.94 | 524,700 | -0.08(-0.68%) |
Aug 20, 2012 | 12.04 | 12.04 | 11.99 | 12.03 | 288,796 | -0.01(-0.10%) |
Aug 17, 2012 | 12.08 | 12.08 | 12.01 | 12.04 | 809,284 | -0.03(-0.21%) |
Aug 16, 2012 | 12.05 | 12.09 | 12.02 | 12.06 | 456,230 | -0.01(-0.05%) |
Aug 15, 2012 | 12.09 | 12.10 | 12.05 | 12.07 | 389,740 | -0.03(-0.26%) |
Aug 14, 2012 | 12.13 | 12.14 | 12.08 | 12.10 | 427,955 | -0.01(-0.05%) |
Aug 13, 2012 | 12.12 | 12.12 | 12.06 | 12.11 | 283,986 | -0.02(-0.16%) |
Aug 10, 2012 | 12.05 | 12.13 | 12.03 | 12.13 | 301,547 | +0.06(+0.52%) |
Aug 09, 2012 | 12.08 | 12.09 | 12.04 | 12.06 | 603,292 | +0.00(+0.00%) |
Aug 08, 2012 | 12.05 | 12.08 | 12.03 | 12.06 | 242,529 | +0.00(+0.00%) |
Aug 07, 2012 | 12.16 | 12.16 | 12.06 | 12.06 | 635,998 | -0.04(-0.37%) |
Aug 06, 2012 | 12.13 | 12.15 | 12.10 | 12.11 | 394,193 | +0.03(+0.21%) |
Aug 03, 2012 | 12.15 | 12.15 | 12.08 | 12.08 | 268,370 | +0.10(+0.84%) |
Aug 02, 2012 | 12.00 | 12.02 | 11.91 | 11.98 | 461,574 | -0.15(-1.20%) |
Aug 01, 2012 | 12.18 | 12.23 | 12.13 | 12.13 | 250,725 | -0.03(-0.26%) |
Jul 31, 2012 | 12.22 | 12.22 | 12.16 | 12.16 | 507,803 | -0.02(-0.16%) |
Jul 30, 2012 | 12.16 | 12.19 | 12.13 | 12.18 | 299,424 | +0.02(+0.16%) |
Jul 27, 2012 | 12.06 | 12.20 | 12.05 | 12.16 | 217,043 | +0.17(+1.42%) |
Jul 26, 2012 | 11.90 | 12.00 | 11.90 | 11.99 | 208,234 | +0.21(+1.83%) |
Jul 25, 2012 | 11.83 | 11.83 | 11.72 | 11.77 | 274,834 | +0.01(+0.11%) |
Jul 24, 2012 | 11.91 | 11.91 | 11.68 | 11.76 | 701,390 | -0.13(-1.12%) |
Jul 23, 2012 | 11.92 | 11.92 | 11.84 | 11.89 | 348,869 | -0.11(-0.90%) |
Jul 20, 2012 | 12.01 | 12.02 | 11.96 | 12.00 | 290,389 | -0.07(-0.58%) |
Jul 19, 2012 | 12.10 | 12.10 | 12.02 | 12.07 | 528,050 | -0.04(-0.37%) |
Jul 18, 2012 | 12.03 | 12.12 | 12.01 | 12.11 | 1,023,541 | +0.06(+0.53%) |
Jul 17, 2012 | 11.97 | 12.06 | 11.91 | 12.05 | 462,806 | +0.11(+0.95%) |
Jul 16, 2012 | 11.93 | 11.95 | 11.89 | 11.94 | 390,534 | +0.00(+0.00%) |
Jul 13, 2012 | 11.83 | 11.94 | 11.82 | 11.94 | 516,543 | +0.15(+1.23%) |
Jul 12, 2012 | 11.77 | 11.83 | 11.73 | 11.79 | 1,723,291 | +0.02(+0.16%) |
Jul 11, 2012 | 11.77 | 11.79 | 11.73 | 11.77 | 294,047 | +0.01(+0.05%) |
Jul 10, 2012 | 11.87 | 11.87 | 11.74 | 11.77 | 359,146 | -0.05(-0.43%) |
Jul 09, 2012 | 11.80 | 11.82 | 11.77 | 11.82 | 345,112 | +0.01(+0.11%) |
Jul 06, 2012 | 11.80 | 11.81 | 11.74 | 11.80 | 357,431 | -0.05(-0.43%) |
Jul 05, 2012 | 11.88 | 11.89 | 11.82 | 11.86 | 820,761 | -0.05(-0.43%) |
Jul 03, 2012 | 11.91 | 11.92 | 11.86 | 11.91 | 523,747 | +0.01(+0.11%) |