Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.97 | 12.08 | 11.80 | 11.81 | 56,505 | -0.24(-1.99%) |
Sep 27, 2012 | 12.02 | 12.07 | 11.82 | 12.05 | 117,515 | +0.03(+0.25%) |
Sep 26, 2012 | 11.92 | 12.09 | 11.88 | 12.02 | 87,265 | +0.10(+0.84%) |
Sep 25, 2012 | 12.16 | 12.18 | 11.83 | 11.92 | 100,661 | -0.20(-1.65%) |
Sep 24, 2012 | 12.00 | 12.31 | 12.00 | 12.12 | 59,995 | +0.09(+0.75%) |
Sep 21, 2012 | 12.29 | 12.29 | 11.95 | 12.03 | 136,557 | -0.08(-0.66%) |
Sep 20, 2012 | 12.06 | 12.23 | 12.06 | 12.11 | 55,948 | -0.05(-0.41%) |
Sep 19, 2012 | 12.50 | 12.50 | 12.13 | 12.16 | 53,525 | -0.34(-2.72%) |
Sep 18, 2012 | 12.31 | 12.57 | 12.29 | 12.50 | 66,340 | +0.11(+0.89%) |
Sep 17, 2012 | 12.38 | 12.40 | 12.21 | 12.39 | 48,845 | -0.01(-0.08%) |
Sep 14, 2012 | 12.44 | 12.58 | 12.36 | 12.40 | 88,858 | -0.03(-0.24%) |
Sep 13, 2012 | 12.21 | 12.48 | 12.15 | 12.43 | 123,995 | +0.20(+1.64%) |
Sep 12, 2012 | 12.17 | 12.33 | 12.12 | 12.23 | 108,817 | +0.09(+0.74%) |
Sep 11, 2012 | 12.21 | 12.42 | 12.00 | 12.14 | 59,393 | -0.07(-0.57%) |
Sep 10, 2012 | 12.28 | 12.39 | 12.04 | 12.21 | 75,582 | -0.15(-1.21%) |
Sep 07, 2012 | 12.24 | 12.40 | 12.15 | 12.36 | 134,353 | +0.17(+1.39%) |
Sep 06, 2012 | 12.04 | 12.23 | 12.04 | 12.19 | 131,652 | +0.17(+1.41%) |
Sep 05, 2012 | 11.99 | 12.19 | 11.89 | 12.02 | 128,530 | +0.00(+0.00%) |
Sep 04, 2012 | 11.99 | 12.11 | 11.82 | 12.02 | 139,618 | +0.01(+0.08%) |
Aug 31, 2012 | 12.23 | 12.23 | 12.00 | 12.01 | 64,098 | -0.14(-1.15%) |
Aug 30, 2012 | 12.09 | 12.30 | 12.09 | 12.15 | 89,410 | +0.01(+0.08%) |
Aug 29, 2012 | 12.11 | 12.16 | 11.95 | 12.14 | 102,799 | +0.13(+1.08%) |
Aug 27, 2012 | 12.04 | 12.08 | 11.85 | 12.01 | 60,392 | -0.01(-0.08%) |
Aug 24, 2012 | 11.92 | 12.15 | 11.92 | 12.02 | 37,922 | +0.03(+0.25%) |
Aug 23, 2012 | 12.05 | 12.07 | 11.86 | 11.99 | 69,514 | -0.11(-0.91%) |
Aug 22, 2012 | 12.32 | 12.32 | 12.07 | 12.10 | 84,370 | -0.23(-1.87%) |
Aug 21, 2012 | 12.32 | 12.45 | 12.29 | 12.33 | 96,144 | +0.01(+0.08%) |
Aug 20, 2012 | 12.26 | 12.34 | 12.15 | 12.32 | 60,429 | +0.05(+0.41%) |
Aug 17, 2012 | 12.39 | 12.42 | 12.11 | 12.27 | 104,141 | -0.14(-1.13%) |
Aug 16, 2012 | 12.16 | 12.43 | 12.04 | 12.41 | 119,105 | +0.22(+1.80%) |
Aug 15, 2012 | 12.04 | 12.28 | 12.03 | 12.19 | 148,312 | +0.08(+0.66%) |
Aug 14, 2012 | 12.08 | 12.12 | 12.03 | 12.11 | 101,623 | +0.03(+0.25%) |
Aug 13, 2012 | 12.02 | 12.08 | 11.84 | 12.08 | 126,491 | +0.00(+0.00%) |
Aug 10, 2012 | 12.04 | 12.09 | 11.93 | 12.08 | 109,924 | +0.01(+0.08%) |
Aug 09, 2012 | 11.85 | 12.12 | 11.46 | 12.07 | 181,568 | +0.17(+1.43%) |
Aug 08, 2012 | 11.62 | 12.74 | 11.62 | 11.90 | 206,890 | +0.08(+0.68%) |
Aug 07, 2012 | 11.51 | 11.85 | 10.63 | 11.82 | 500,097 | -0.50(-4.06%) |
Aug 06, 2012 | 12.12 | 12.39 | 12.00 | 12.32 | 99,639 | +0.19(+1.57%) |
Aug 03, 2012 | 11.81 | 12.33 | 11.81 | 12.13 | 118,788 | +0.42(+3.59%) |
Aug 02, 2012 | 11.61 | 11.89 | 11.59 | 11.71 | 64,002 | -0.14(-1.18%) |
Aug 01, 2012 | 12.21 | 12.32 | 11.84 | 11.85 | 77,610 | -0.31(-2.55%) |
Jul 31, 2012 | 12.23 | 12.38 | 12.08 | 12.16 | 86,232 | -0.08(-0.65%) |
Jul 30, 2012 | 12.28 | 12.39 | 12.16 | 12.24 | 33,869 | -0.02(-0.16%) |
Jul 27, 2012 | 11.91 | 12.48 | 11.76 | 12.26 | 74,194 | +0.37(+3.11%) |
Jul 26, 2012 | 11.84 | 11.97 | 11.61 | 11.89 | 72,957 | +0.26(+2.24%) |
Jul 25, 2012 | 11.77 | 11.77 | 11.53 | 11.63 | 61,698 | -0.11(-0.94%) |
Jul 24, 2012 | 12.22 | 12.22 | 11.63 | 11.74 | 58,427 | -0.47(-3.85%) |
Jul 23, 2012 | 12.30 | 12.30 | 12.10 | 12.21 | 49,415 | -0.25(-2.01%) |
Jul 20, 2012 | 12.53 | 12.70 | 12.42 | 12.46 | 104,215 | -0.13(-1.03%) |
Jul 19, 2012 | 12.70 | 12.70 | 12.46 | 12.59 | 31,515 | -0.07(-0.55%) |
Jul 18, 2012 | 12.61 | 12.76 | 12.51 | 12.66 | 59,516 | +0.09(+0.72%) |
Jul 17, 2012 | 12.58 | 12.70 | 12.42 | 12.57 | 32,792 | +0.04(+0.32%) |
Jul 16, 2012 | 12.67 | 12.67 | 12.43 | 12.53 | 44,576 | -0.13(-1.03%) |
Jul 13, 2012 | 12.69 | 12.90 | 12.62 | 12.66 | 47,083 | +0.04(+0.32%) |
Jul 12, 2012 | 12.72 | 12.74 | 12.44 | 12.62 | 55,217 | -0.18(-1.41%) |
Jul 11, 2012 | 12.43 | 12.80 | 12.39 | 12.80 | 84,470 | +0.38(+3.06%) |
Jul 10, 2012 | 12.60 | 12.72 | 12.40 | 12.42 | 62,733 | -0.15(-1.19%) |
Jul 09, 2012 | 12.56 | 12.63 | 12.30 | 12.57 | 57,642 | +0.02(+0.16%) |
Jul 06, 2012 | 12.58 | 12.74 | 12.51 | 12.55 | 61,654 | -0.10(-0.79%) |
Jul 05, 2012 | 12.93 | 13.00 | 12.64 | 12.65 | 97,191 | -0.30(-2.32%) |
Jul 03, 2012 | 12.45 | 13.03 | 12.32 | 12.95 | 330,293 | +0.50(+4.02%) |