Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.36 | 12.46 | 12.31 | 12.43 | 85,792 | +0.12(+0.94%) |
Aug 30, 2012 | 12.37 | 12.37 | 12.29 | 12.32 | 44,277 | -0.10(-0.79%) |
Aug 29, 2012 | 12.44 | 12.49 | 12.34 | 12.42 | 51,019 | -0.10(-0.79%) |
Aug 27, 2012 | 12.55 | 12.61 | 12.44 | 12.51 | 20,779 | -0.06(-0.50%) |
Aug 24, 2012 | 12.45 | 12.60 | 12.45 | 12.58 | 38,659 | +0.03(+0.21%) |
Aug 23, 2012 | 12.59 | 12.62 | 12.53 | 12.55 | 15,687 | -0.07(-0.57%) |
Aug 22, 2012 | 12.51 | 12.66 | 12.51 | 12.62 | 32,479 | -0.02(-0.14%) |
Aug 21, 2012 | 12.63 | 12.78 | 12.60 | 12.64 | 18,041 | -0.01(-0.07%) |
Aug 20, 2012 | 12.63 | 12.69 | 12.63 | 12.65 | 18,930 | -0.07(-0.56%) |
Aug 17, 2012 | 12.68 | 12.72 | 12.56 | 12.72 | 18,006 | -0.02(-0.14%) |
Aug 16, 2012 | 12.67 | 12.74 | 12.63 | 12.74 | 9,620 | +0.08(+0.64%) |
Aug 15, 2012 | 12.64 | 12.68 | 12.58 | 12.66 | 25,969 | -0.04(-0.35%) |
Aug 14, 2012 | 12.62 | 12.83 | 12.62 | 12.70 | 34,399 | +0.04(+0.28%) |
Aug 13, 2012 | 12.77 | 12.77 | 12.60 | 12.67 | 33,014 | -0.08(-0.63%) |
Aug 10, 2012 | 12.68 | 12.75 | 12.62 | 12.75 | 12,555 | +0.01(+0.07%) |
Aug 09, 2012 | 12.68 | 12.77 | 12.68 | 12.74 | 52,202 | +0.02(+0.14%) |
Aug 08, 2012 | 12.62 | 12.73 | 12.62 | 12.72 | 20,797 | +0.04(+0.35%) |
Aug 07, 2012 | 12.63 | 12.73 | 12.61 | 12.68 | 37,235 | +0.05(+0.43%) |
Aug 06, 2012 | 12.45 | 12.67 | 12.45 | 12.62 | 25,730 | +0.16(+1.29%) |
Aug 03, 2012 | 12.34 | 12.49 | 12.34 | 12.46 | 111,292 | +0.26(+2.13%) |
Aug 02, 2012 | 12.31 | 12.31 | 12.16 | 12.20 | 44,504 | -0.15(-1.23%) |
Aug 01, 2012 | 12.57 | 12.57 | 12.17 | 12.35 | 119,688 | -0.15(-1.22%) |
Jul 31, 2012 | 12.60 | 12.60 | 12.43 | 12.51 | 24,092 | -0.03(-0.21%) |
Jul 30, 2012 | 12.41 | 12.53 | 12.39 | 12.53 | 41,520 | +0.07(+0.57%) |
Jul 27, 2012 | 12.20 | 12.50 | 12.19 | 12.46 | 19,400 | +0.32(+2.66%) |
Jul 26, 2012 | 12.09 | 12.17 | 12.02 | 12.14 | 44,532 | +0.21(+1.73%) |
Jul 25, 2012 | 12.02 | 12.09 | 11.92 | 11.93 | 54,738 | -0.04(-0.30%) |
Jul 24, 2012 | 12.04 | 12.04 | 11.90 | 11.97 | 56,414 | -0.01(-0.08%) |
Jul 23, 2012 | 12.01 | 12.02 | 11.89 | 11.98 | 51,514 | -0.30(-2.41%) |
Jul 20, 2012 | 12.35 | 12.38 | 12.24 | 12.27 | 37,151 | -0.22(-1.79%) |
Jul 19, 2012 | 12.48 | 12.53 | 12.46 | 12.50 | 14,049 | +0.02(+0.14%) |
Jul 18, 2012 | 12.43 | 12.55 | 12.43 | 12.48 | 19,348 | -0.01(-0.07%) |
Jul 17, 2012 | 12.44 | 12.55 | 12.42 | 12.49 | 26,336 | +0.08(+0.61%) |
Jul 16, 2012 | 12.34 | 12.47 | 12.34 | 12.41 | 17,474 | -0.03(-0.25%) |
Jul 13, 2012 | 12.44 | 12.49 | 12.37 | 12.44 | 43,147 | +0.03(+0.22%) |
Jul 12, 2012 | 12.51 | 12.51 | 12.36 | 12.42 | 12,064 | -0.20(-1.56%) |
Jul 11, 2012 | 12.35 | 12.70 | 12.32 | 12.61 | 63,948 | +0.04(+0.36%) |
Jul 10, 2012 | 12.79 | 12.86 | 12.55 | 12.57 | 50,292 | -0.14(-1.13%) |
Jul 09, 2012 | 12.63 | 12.73 | 12.57 | 12.71 | 44,521 | +0.10(+0.78%) |
Jul 06, 2012 | 12.72 | 12.72 | 12.56 | 12.61 | 53,556 | -0.11(-0.85%) |
Jul 05, 2012 | 12.88 | 12.89 | 12.64 | 12.72 | 55,469 | -0.11(-0.84%) |
Jul 03, 2012 | 12.60 | 12.84 | 12.57 | 12.83 | 72,183 | +0.27(+2.14%) |
Jul 02, 2012 | 12.53 | 12.62 | 12.51 | 12.56 | 126,061 | +0.04(+0.29%) |
Jun 29, 2012 | 12.38 | 12.52 | 12.38 | 12.52 | 48,944 | +0.44(+3.63%) |
Jun 28, 2012 | 12.13 | 12.13 | 11.98 | 12.09 | 59,272 | -0.07(-0.59%) |
Jun 27, 2012 | 12.08 | 12.18 | 12.08 | 12.16 | 124,761 | +0.12(+0.97%) |
Jun 26, 2012 | 12.07 | 12.15 | 11.97 | 12.04 | 75,675 | +0.00(+0.00%) |
Jun 25, 2012 | 12.10 | 12.10 | 11.92 | 12.04 | 62,872 | -0.12(-0.96%) |
Jun 22, 2012 | 12.14 | 12.19 | 12.09 | 12.16 | 41,366 | +0.04(+0.37%) |
Jun 21, 2012 | 12.43 | 12.43 | 12.11 | 12.11 | 75,349 | -0.33(-2.66%) |
Jun 20, 2012 | 12.45 | 12.51 | 12.36 | 12.44 | 39,149 | +0.02(+0.14%) |
Jun 19, 2012 | 12.35 | 12.53 | 12.35 | 12.43 | 40,325 | +0.15(+1.24%) |
Jun 18, 2012 | 12.18 | 12.34 | 12.17 | 12.27 | 24,925 | +0.05(+0.44%) |
Jun 15, 2012 | 12.11 | 12.26 | 12.11 | 12.22 | 51,110 | +0.16(+1.34%) |
Jun 14, 2012 | 12.02 | 12.13 | 11.94 | 12.06 | 39,483 | +0.02(+0.15%) |
Jun 13, 2012 | 12.13 | 12.17 | 12.01 | 12.04 | 82,643 | +0.01(+0.07%) |
Jun 12, 2012 | 11.98 | 12.07 | 11.92 | 12.03 | 27,352 | +0.15(+1.28%) |
Jun 11, 2012 | 12.01 | 12.01 | 11.88 | 11.88 | 48,273 | -0.06(-0.53%) |
Jun 08, 2012 | 11.96 | 11.97 | 11.83 | 11.94 | 14,651 | -0.11(-0.89%) |
Jun 07, 2012 | 12.02 | 12.21 | 12.02 | 12.05 | 33,401 | +0.08(+0.67%) |
Jun 06, 2012 | 11.71 | 11.97 | 11.71 | 11.97 | 10,174 | +0.32(+2.77%) |
Jun 05, 2012 | 11.61 | 11.66 | 11.59 | 11.65 | 15,431 | +0.04(+0.31%) |
Jun 04, 2012 | 11.59 | 11.66 | 11.55 | 11.61 | 18,709 | +0.00(+0.00%) |