Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.06 | 12.10 | 12.01 | 12.10 | 7,230 | +0.06(+0.47%) |
Aug 30, 2012 | 12.02 | 12.05 | 12.02 | 12.05 | 692 | -0.12(-0.96%) |
Aug 29, 2012 | 12.13 | 12.19 | 12.11 | 12.16 | 12,245 | -0.00(-0.04%) |
Aug 27, 2012 | 12.22 | 12.22 | 12.17 | 12.17 | 2,013 | -0.02(-0.15%) |
Aug 24, 2012 | 12.14 | 12.21 | 12.14 | 12.19 | 2,707 | +0.00(+0.00%) |
Aug 23, 2012 | 12.21 | 12.21 | 12.14 | 12.19 | 3,903 | -0.15(-1.22%) |
Aug 22, 2012 | 12.33 | 12.34 | 12.33 | 12.34 | 727 | -0.01(-0.11%) |
Aug 21, 2012 | 12.37 | 12.49 | 12.35 | 12.35 | 8,985 | +0.00(+0.04%) |
Aug 20, 2012 | 12.30 | 12.36 | 12.30 | 12.35 | 12,215 | -0.04(-0.30%) |
Aug 17, 2012 | 12.34 | 12.39 | 12.33 | 12.38 | 14,655 | +0.10(+0.83%) |
Aug 16, 2012 | 12.19 | 12.30 | 12.19 | 12.28 | 10,155 | +0.12(+1.02%) |
Aug 15, 2012 | 12.14 | 12.18 | 12.12 | 12.16 | 8,527 | +0.07(+0.54%) |
Aug 14, 2012 | 12.14 | 12.15 | 12.08 | 12.09 | 4,928 | -0.01(-0.08%) |
Aug 13, 2012 | 12.12 | 12.12 | 12.04 | 12.10 | 5,941 | -0.03(-0.23%) |
Aug 10, 2012 | 12.08 | 12.13 | 12.08 | 12.13 | 3,726 | -0.02(-0.15%) |
Aug 09, 2012 | 12.15 | 12.15 | 12.12 | 12.15 | 10,450 | +0.02(+0.15%) |
Aug 08, 2012 | 12.09 | 12.15 | 12.09 | 12.13 | 5,145 | -0.01(-0.08%) |
Aug 07, 2012 | 12.12 | 12.15 | 12.11 | 12.14 | 6,892 | +0.14(+1.17%) |
Aug 06, 2012 | 11.97 | 12.04 | 11.97 | 12.00 | 6,016 | +0.08(+0.63%) |
Aug 03, 2012 | 11.92 | 12.00 | 11.92 | 11.92 | 7,302 | +0.29(+2.50%) |
Aug 02, 2012 | 11.64 | 11.64 | 11.60 | 11.63 | 3,622 | -0.20(-1.67%) |
Aug 01, 2012 | 11.85 | 11.85 | 11.81 | 11.83 | 4,597 | +0.02(+0.16%) |
Jul 31, 2012 | 11.86 | 11.89 | 11.81 | 11.81 | 3,557 | -0.01(-0.12%) |
Jul 30, 2012 | 11.88 | 11.88 | 11.82 | 11.83 | 2,889 | +0.02(+0.20%) |
Jul 27, 2012 | 11.64 | 11.80 | 11.64 | 11.80 | 1,150 | +0.22(+1.86%) |
Jul 26, 2012 | 11.63 | 11.64 | 11.54 | 11.59 | 5,857 | +0.11(+0.98%) |
Jul 25, 2012 | 11.50 | 11.51 | 11.43 | 11.47 | 6,174 | +0.06(+0.49%) |
Jul 24, 2012 | 11.59 | 11.59 | 11.35 | 11.42 | 9,500 | -0.19(-1.62%) |
Jul 23, 2012 | 11.52 | 11.63 | 11.49 | 11.60 | 11,809 | -0.20(-1.67%) |
Jul 20, 2012 | 11.83 | 11.85 | 11.80 | 11.80 | 3,659 | -0.15(-1.26%) |
Jul 19, 2012 | 11.96 | 12.00 | 11.91 | 11.95 | 10,761 | +0.02(+0.16%) |
Jul 18, 2012 | 11.85 | 11.99 | 11.83 | 11.93 | 8,571 | +0.05(+0.40%) |
Jul 17, 2012 | 11.78 | 11.90 | 11.75 | 11.89 | 5,095 | +0.07(+0.56%) |
Jul 16, 2012 | 11.84 | 11.85 | 11.81 | 11.82 | 3,618 | -0.07(-0.55%) |
Jul 13, 2012 | 11.78 | 11.90 | 11.78 | 11.89 | 3,914 | +0.17(+1.44%) |
Jul 12, 2012 | 11.68 | 11.72 | 11.57 | 11.72 | 4,129 | -0.00(-0.02%) |
Jul 11, 2012 | 11.76 | 11.76 | 11.69 | 11.72 | 5,211 | -0.06(-0.54%) |
Jul 10, 2012 | 12.00 | 12.00 | 11.76 | 11.78 | 8,859 | -0.12(-1.04%) |
Jul 09, 2012 | 11.92 | 11.93 | 11.91 | 11.91 | 2,183 | -0.08(-0.69%) |
Jul 06, 2012 | 12.01 | 12.01 | 11.98 | 11.99 | 2,440 | -0.12(-1.01%) |
Jul 05, 2012 | 12.09 | 12.15 | 11.96 | 12.11 | 6,470 | +0.02(+0.21%) |
Jul 03, 2012 | 11.94 | 12.09 | 11.94 | 12.09 | 2,887 | +0.18(+1.53%) |
Jul 02, 2012 | 11.94 | 11.94 | 11.86 | 11.91 | 53,273 | +0.02(+0.16%) |
Jun 29, 2012 | 11.78 | 11.89 | 11.74 | 11.89 | 9,068 | +0.37(+3.18%) |
Jun 28, 2012 | 11.38 | 11.52 | 11.38 | 11.52 | 3,931 | +0.04(+0.33%) |
Jun 27, 2012 | 11.38 | 11.49 | 11.38 | 11.48 | 9,469 | +0.15(+1.33%) |
Jun 26, 2012 | 11.29 | 11.33 | 11.28 | 11.33 | 2,645 | +0.08(+0.67%) |
Jun 25, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 862 | -0.19(-1.64%) |
Jun 22, 2012 | 11.45 | 11.45 | 11.44 | 11.45 | 13,417 | +0.01(+0.08%) |
Jun 21, 2012 | 11.76 | 11.76 | 11.44 | 11.44 | 14,542 | -0.31(-2.62%) |
Jun 20, 2012 | 11.70 | 11.74 | 11.69 | 11.74 | 1,300 | -0.04(-0.38%) |
Jun 19, 2012 | 11.59 | 11.79 | 11.59 | 11.79 | 10,870 | +0.26(+2.27%) |
Jun 18, 2012 | 11.51 | 11.53 | 11.51 | 11.53 | 2,137 | +0.04(+0.33%) |
Jun 15, 2012 | 11.39 | 11.49 | 11.39 | 11.49 | 9,441 | +0.10(+0.90%) |
Jun 14, 2012 | 11.25 | 11.39 | 11.25 | 11.39 | 4,316 | +0.17(+1.50%) |
Jun 13, 2012 | 11.36 | 11.42 | 11.22 | 11.22 | 9,482 | -0.09(-0.83%) |
Jun 12, 2012 | 11.31 | 11.36 | 11.25 | 11.31 | 2,137 | -0.04(-0.36%) |
Jun 11, 2012 | 11.54 | 11.54 | 11.35 | 11.35 | 3,426 | -0.14(-1.23%) |
Jun 08, 2012 | 11.40 | 11.49 | 11.40 | 11.49 | 5,237 | +0.00(+0.04%) |
Jun 07, 2012 | 11.46 | 11.55 | 11.46 | 11.49 | 6,991 | +0.09(+0.82%) |
Jun 06, 2012 | 11.39 | 11.43 | 11.37 | 11.39 | 2,522 | +0.24(+2.18%) |
Jun 05, 2012 | 11.02 | 11.15 | 11.02 | 11.15 | 2,856 | +0.21(+1.88%) |
Jun 04, 2012 | 11.06 | 11.06 | 10.90 | 10.95 | 5,312 | -0.15(-1.35%) |