Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.80 | 12.80 | 12.80 | 12.80 | 100 | -0.05(-0.39%) |
Sep 27, 2012 | 12.73 | 12.85 | 12.68 | 12.85 | 6,827 | +0.38(+3.03%) |
Sep 26, 2012 | 12.50 | 12.51 | 12.37 | 12.47 | 11,882 | -0.16(-1.26%) |
Sep 25, 2012 | 12.90 | 12.90 | 12.63 | 12.63 | 950 | -0.04(-0.34%) |
Sep 24, 2012 | 12.75 | 12.75 | 12.66 | 12.67 | 1,775 | -0.30(-2.28%) |
Sep 21, 2012 | 12.90 | 12.97 | 12.83 | 12.97 | 24,690 | +0.10(+0.78%) |
Sep 20, 2012 | 12.69 | 12.87 | 12.69 | 12.87 | 4,450 | +0.10(+0.80%) |
Sep 19, 2012 | 12.87 | 12.87 | 12.69 | 12.77 | 9,792 | -0.42(-3.15%) |
Sep 18, 2012 | 13.38 | 13.38 | 13.18 | 13.18 | 15,177 | -0.10(-0.78%) |
Sep 17, 2012 | 13.88 | 13.88 | 13.25 | 13.29 | 11,062 | -0.36(-2.67%) |
Sep 14, 2012 | 13.74 | 13.75 | 13.61 | 13.65 | 31,392 | +0.04(+0.31%) |
Sep 13, 2012 | 13.52 | 13.63 | 13.43 | 13.61 | 2,700 | +0.18(+1.33%) |
Sep 12, 2012 | 13.43 | 13.44 | 13.43 | 13.43 | 5,690 | +0.03(+0.23%) |
Sep 11, 2012 | 13.47 | 13.48 | 13.40 | 13.40 | 8,241 | +0.09(+0.68%) |
Sep 10, 2012 | 13.31 | 13.32 | 13.31 | 13.31 | 1,000 | -0.12(-0.89%) |
Sep 07, 2012 | 13.20 | 13.50 | 13.20 | 13.43 | 7,500 | +0.03(+0.21%) |
Sep 06, 2012 | 13.49 | 13.55 | 13.40 | 13.40 | 1,409 | +0.10(+0.76%) |
Sep 05, 2012 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | -0.02(-0.15%) |
Sep 04, 2012 | 13.38 | 13.65 | 13.18 | 13.32 | 9,026 | -0.09(-0.67%) |
Aug 31, 2012 | 13.44 | 13.44 | 13.41 | 13.41 | 700 | +0.33(+2.52%) |
Aug 30, 2012 | 13.08 | 13.08 | 13.08 | 13.08 | 300 | -0.07(-0.53%) |
Aug 29, 2012 | 13.11 | 13.17 | 13.11 | 13.15 | 4,350 | -0.05(-0.38%) |
Aug 27, 2012 | 13.32 | 13.32 | 13.12 | 13.20 | 2,900 | -0.01(-0.08%) |
Aug 24, 2012 | 13.28 | 13.28 | 13.21 | 13.21 | 600 | -0.01(-0.08%) |
Aug 23, 2012 | 13.70 | 13.70 | 13.22 | 13.22 | 77,286 | -0.31(-2.28%) |
Aug 22, 2012 | 13.37 | 13.53 | 13.37 | 13.53 | 11,219 | +0.17(+1.27%) |
Aug 21, 2012 | 13.41 | 13.49 | 13.35 | 13.36 | 5,676 | +0.20(+1.52%) |
Aug 20, 2012 | 13.23 | 13.25 | 13.10 | 13.16 | 7,082 | -0.10(-0.75%) |
Aug 17, 2012 | 13.14 | 13.30 | 13.14 | 13.26 | 1,600 | -0.01(-0.08%) |
Aug 16, 2012 | 13.15 | 13.31 | 13.15 | 13.27 | 2,400 | +0.24(+1.81%) |
Aug 15, 2012 | 12.96 | 13.08 | 12.96 | 13.03 | 5,090 | +0.07(+0.57%) |
Aug 14, 2012 | 13.21 | 13.21 | 12.96 | 12.96 | 2,990 | -0.15(-1.14%) |
Aug 13, 2012 | 13.21 | 13.21 | 13.00 | 13.11 | 975 | +0.22(+1.68%) |
Aug 10, 2012 | 12.81 | 13.02 | 12.81 | 12.89 | 13,256 | -0.33(-2.47%) |
Aug 09, 2012 | 13.06 | 13.22 | 13.01 | 13.22 | 900 | +0.22(+1.72%) |
Aug 08, 2012 | 13.02 | 13.18 | 12.95 | 13.00 | 3,076 | -0.12(-0.91%) |
Aug 07, 2012 | 12.91 | 13.29 | 12.91 | 13.12 | 21,277 | +0.34(+2.63%) |
Aug 06, 2012 | 12.73 | 12.78 | 12.73 | 12.78 | 4,421 | +0.08(+0.63%) |
Aug 03, 2012 | 12.70 | 12.82 | 12.70 | 12.70 | 1,700 | +0.32(+2.59%) |
Aug 02, 2012 | 12.24 | 12.65 | 12.23 | 12.38 | 169,257 | -0.00(-0.01%) |
Aug 01, 2012 | 12.32 | 12.41 | 12.27 | 12.38 | 7,972 | -0.02(-0.16%) |
Jul 31, 2012 | 12.43 | 12.49 | 12.27 | 12.40 | 1,176 | -0.12(-0.96%) |
Jul 27, 2012 | 12.88 | 12.52 | 12.52 | 12.52 | 2,500 | +0.07(+0.56%) |
Jul 26, 2012 | 12.50 | 12.50 | 12.45 | 12.45 | 800 | +0.18(+1.47%) |
Jul 25, 2012 | 12.27 | 12.27 | 12.27 | 12.27 | 305 | -0.30(-2.39%) |
Jul 24, 2012 | 12.80 | 12.80 | 12.03 | 12.57 | 4,600 | -0.11(-0.87%) |
Jul 23, 2012 | 12.67 | 12.70 | 12.25 | 12.68 | 6,608 | -0.13(-1.01%) |
Jul 20, 2012 | 12.69 | 12.81 | 12.69 | 12.81 | 425 | -0.10(-0.77%) |
Jul 19, 2012 | 12.75 | 12.96 | 12.67 | 12.91 | 4,900 | +0.26(+2.07%) |
Jul 18, 2012 | 12.52 | 12.65 | 12.43 | 12.65 | 4,020 | +0.09(+0.73%) |
Jul 17, 2012 | 12.52 | 12.61 | 12.48 | 12.56 | 7,009 | +0.07(+0.53%) |
Jul 16, 2012 | 12.47 | 12.49 | 12.28 | 12.49 | 8,810 | +0.07(+0.56%) |
Jul 13, 2012 | 12.30 | 12.42 | 12.27 | 12.42 | 10,100 | +0.05(+0.41%) |
Jul 12, 2012 | 12.20 | 12.39 | 12.01 | 12.37 | 2,041 | -0.02(-0.16%) |
Jul 11, 2012 | 12.11 | 12.39 | 12.11 | 12.39 | 870 | +0.36(+2.99%) |
Jul 10, 2012 | 12.25 | 12.25 | 12.03 | 12.03 | 3,687 | -0.02(-0.20%) |
Jul 09, 2012 | 11.83 | 12.34 | 11.83 | 12.05 | 4,690 | -0.10(-0.79%) |
Jul 06, 2012 | 12.22 | 12.33 | 11.96 | 12.15 | 2,327 | -0.41(-3.26%) |
Jul 05, 2012 | 12.60 | 12.69 | 12.22 | 12.56 | 11,551 | +0.18(+1.45%) |
Jul 03, 2012 | 12.68 | 12.68 | 12.26 | 12.38 | 7,640 | +0.38(+3.17%) |