Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.97 | 12.97 | 12.88 | 12.93 | 61,238 | +0.02(+0.16%) |
Aug 30, 2012 | 12.93 | 12.93 | 12.86 | 12.91 | 27,883 | -0.05(-0.38%) |
Aug 29, 2012 | 12.97 | 12.99 | 12.93 | 12.96 | 232,666 | +0.01(+0.11%) |
Aug 27, 2012 | 12.99 | 13.00 | 12.92 | 12.95 | 56,141 | -0.02(-0.16%) |
Aug 24, 2012 | 12.84 | 12.98 | 12.84 | 12.97 | 23,524 | +0.08(+0.66%) |
Aug 23, 2012 | 12.99 | 12.99 | 12.87 | 12.88 | 39,034 | -0.13(-0.98%) |
Aug 22, 2012 | 13.10 | 13.10 | 12.97 | 13.01 | 89,019 | -0.13(-0.97%) |
Aug 21, 2012 | 13.17 | 13.28 | 13.12 | 13.14 | 52,240 | -0.02(-0.16%) |
Aug 20, 2012 | 13.18 | 13.18 | 13.11 | 13.16 | 90,060 | -0.01(-0.11%) |
Aug 17, 2012 | 13.11 | 13.19 | 13.11 | 13.17 | 55,307 | +0.06(+0.43%) |
Aug 16, 2012 | 13.12 | 13.17 | 13.09 | 13.12 | 68,818 | -0.06(-0.43%) |
Aug 15, 2012 | 13.12 | 13.19 | 13.10 | 13.17 | 67,527 | +0.06(+0.43%) |
Aug 14, 2012 | 13.12 | 13.14 | 13.06 | 13.12 | 60,767 | +0.02(+0.16%) |
Aug 13, 2012 | 13.14 | 13.14 | 13.05 | 13.09 | 37,489 | -0.03(-0.22%) |
Aug 10, 2012 | 13.06 | 13.13 | 13.06 | 13.12 | 72,629 | +0.09(+0.65%) |
Aug 09, 2012 | 12.97 | 13.08 | 12.97 | 13.04 | 39,658 | +0.09(+0.71%) |
Aug 08, 2012 | 12.88 | 12.95 | 12.84 | 12.95 | 48,479 | +0.11(+0.83%) |
Aug 07, 2012 | 12.87 | 12.95 | 12.84 | 12.84 | 86,760 | -0.16(-1.21%) |
Aug 06, 2012 | 12.99 | 13.03 | 12.96 | 13.00 | 58,285 | +0.05(+0.42%) |
Aug 03, 2012 | 12.80 | 13.03 | 12.80 | 12.94 | 84,433 | +0.06(+0.47%) |
Aug 02, 2012 | 12.95 | 12.96 | 12.79 | 12.88 | 65,786 | -0.13(-1.03%) |
Aug 01, 2012 | 13.02 | 13.19 | 13.02 | 13.02 | 1,349,495 | +0.03(+0.22%) |
Jul 31, 2012 | 13.04 | 13.06 | 12.97 | 12.99 | 80,949 | -0.05(-0.38%) |
Jul 30, 2012 | 13.01 | 13.08 | 13.00 | 13.04 | 63,628 | +0.04(+0.27%) |
Jul 27, 2012 | 12.88 | 13.03 | 12.87 | 13.00 | 106,166 | +0.24(+1.89%) |
Jul 26, 2012 | 12.48 | 12.79 | 12.48 | 12.76 | 83,477 | +0.40(+3.21%) |
Jul 25, 2012 | 12.42 | 12.43 | 12.35 | 12.36 | 99,940 | -0.11(-0.91%) |
Jul 24, 2012 | 12.60 | 12.60 | 12.41 | 12.48 | 240,398 | -0.13(-1.07%) |
Jul 23, 2012 | 12.64 | 12.64 | 12.56 | 12.61 | 52,460 | -0.11(-0.83%) |
Jul 20, 2012 | 12.68 | 12.76 | 12.68 | 12.72 | 74,075 | -0.01(-0.06%) |
Jul 19, 2012 | 12.75 | 12.75 | 12.67 | 12.73 | 36,441 | -0.01(-0.11%) |
Jul 18, 2012 | 12.68 | 12.77 | 12.68 | 12.74 | 63,376 | +0.06(+0.45%) |
Jul 17, 2012 | 12.61 | 12.72 | 12.57 | 12.68 | 100,017 | +0.09(+0.73%) |
Jul 16, 2012 | 12.58 | 12.61 | 12.52 | 12.59 | 316,606 | -0.01(-0.06%) |
Jul 13, 2012 | 12.51 | 12.61 | 12.51 | 12.60 | 50,561 | +0.16(+1.25%) |
Jul 12, 2012 | 12.44 | 12.48 | 12.37 | 12.44 | 116,352 | -0.05(-0.40%) |
Jul 11, 2012 | 12.51 | 12.51 | 12.44 | 12.49 | 173,935 | +0.05(+0.40%) |
Jul 10, 2012 | 12.46 | 12.52 | 12.40 | 12.44 | 135,525 | +0.02(+0.17%) |
Jul 09, 2012 | 12.45 | 12.46 | 12.37 | 12.42 | 1,611,705 | -0.07(-0.57%) |
Jul 06, 2012 | 12.44 | 12.49 | 12.42 | 12.49 | 76,621 | -0.05(-0.40%) |
Jul 05, 2012 | 12.61 | 12.61 | 12.53 | 12.54 | 80,007 | -0.10(-0.78%) |
Jul 03, 2012 | 12.63 | 12.64 | 12.58 | 12.64 | 77,372 | +0.02(+0.17%) |
Jul 02, 2012 | 12.47 | 12.63 | 12.47 | 12.62 | 1,293,825 | +0.14(+1.14%) |
Jun 29, 2012 | 12.53 | 12.54 | 12.44 | 12.48 | 146,922 | +0.14(+1.15%) |
Jun 28, 2012 | 12.27 | 12.34 | 12.19 | 12.34 | 86,215 | +0.06(+0.52%) |
Jun 27, 2012 | 12.17 | 12.30 | 12.17 | 12.27 | 106,985 | +0.15(+1.23%) |
Jun 26, 2012 | 12.10 | 12.16 | 12.05 | 12.12 | 646,756 | +0.04(+0.29%) |
Jun 25, 2012 | 12.09 | 12.12 | 12.02 | 12.09 | 71,608 | -0.09(-0.76%) |
Jun 22, 2012 | 12.16 | 12.22 | 12.14 | 12.18 | 84,824 | +0.05(+0.41%) |
Jun 21, 2012 | 12.32 | 12.34 | 12.13 | 12.13 | 57,696 | -0.17(-1.39%) |
Jun 20, 2012 | 12.41 | 12.42 | 12.27 | 12.30 | 106,220 | -0.13(-1.01%) |
Jun 19, 2012 | 12.42 | 12.48 | 12.38 | 12.43 | 171,809 | +0.06(+0.45%) |
Jun 18, 2012 | 12.31 | 12.39 | 12.31 | 12.37 | 145,371 | +0.03(+0.23%) |
Jun 15, 2012 | 12.27 | 12.34 | 12.25 | 12.34 | 60,529 | +0.11(+0.91%) |
Jun 14, 2012 | 12.16 | 12.27 | 12.16 | 12.23 | 105,709 | +0.09(+0.74%) |
Jun 13, 2012 | 12.11 | 12.21 | 12.09 | 12.14 | 75,141 | -0.04(-0.34%) |
Jun 12, 2012 | 12.11 | 12.18 | 12.05 | 12.18 | 105,523 | +0.08(+0.69%) |
Jun 11, 2012 | 12.25 | 12.27 | 12.09 | 12.10 | 933,196 | -0.08(-0.69%) |
Jun 08, 2012 | 12.04 | 12.20 | 12.04 | 12.18 | 45,664 | +0.08(+0.63%) |
Jun 07, 2012 | 12.20 | 12.21 | 12.10 | 12.11 | 132,715 | +0.02(+0.17%) |
Jun 06, 2012 | 11.96 | 12.09 | 11.94 | 12.09 | 168,501 | +0.18(+1.52%) |
Jun 05, 2012 | 11.78 | 11.93 | 11.78 | 11.90 | 156,878 | +0.11(+0.94%) |
Jun 04, 2012 | 11.79 | 11.81 | 11.73 | 11.79 | 226,012 | +0.02(+0.18%) |