Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.05 | 13.28 | 11.67 | 12.38 | 16,209 | +0.52(+4.38%) |
Aug 30, 2012 | 11.69 | 11.94 | 11.34 | 11.86 | 18,980 | +0.61(+5.42%) |
Aug 29, 2012 | 11.88 | 11.88 | 11.05 | 11.25 | 4,704 | -0.04(-0.35%) |
Aug 27, 2012 | 12.48 | 12.48 | 11.16 | 11.29 | 43,622 | -1.07(-8.66%) |
Aug 24, 2012 | 12.70 | 12.85 | 12.23 | 12.36 | 34,293 | -0.27(-2.14%) |
Aug 23, 2012 | 12.67 | 12.79 | 12.39 | 12.63 | 10,250 | -0.07(-0.55%) |
Aug 22, 2012 | 12.90 | 12.90 | 12.00 | 12.70 | 13,343 | -0.19(-1.51%) |
Aug 21, 2012 | 12.88 | 13.35 | 12.85 | 12.89 | 6,232 | -0.03(-0.20%) |
Aug 20, 2012 | 12.88 | 12.92 | 12.80 | 12.92 | 8,300 | -0.01(-0.08%) |
Aug 17, 2012 | 12.88 | 12.93 | 12.73 | 12.93 | 15,822 | -0.07(-0.54%) |
Aug 16, 2012 | 13.12 | 13.12 | 12.30 | 13.00 | 15,377 | -0.20(-1.52%) |
Aug 15, 2012 | 12.99 | 13.65 | 12.20 | 13.20 | 14,725 | +0.20(+1.54%) |
Aug 14, 2012 | 13.39 | 13.56 | 12.89 | 13.00 | 60,323 | -0.40(-2.99%) |
Aug 13, 2012 | 13.46 | 13.66 | 13.11 | 13.40 | 61,895 | -0.02(-0.15%) |
Aug 10, 2012 | 13.63 | 13.73 | 13.25 | 13.42 | 51,597 | -0.37(-2.68%) |
Aug 09, 2012 | 13.49 | 13.79 | 13.13 | 13.79 | 45,599 | +0.73(+5.59%) |
Aug 08, 2012 | 13.30 | 13.47 | 13.02 | 13.06 | 36,619 | -0.47(-3.47%) |
Aug 07, 2012 | 13.16 | 13.53 | 13.02 | 13.53 | 28,939 | +0.48(+3.68%) |
Aug 06, 2012 | 13.64 | 13.64 | 13.00 | 13.05 | 31,865 | -0.23(-1.73%) |
Aug 03, 2012 | 13.22 | 13.88 | 13.00 | 13.28 | 28,840 | +0.12(+0.87%) |
Aug 02, 2012 | 13.53 | 13.60 | 13.10 | 13.16 | 24,867 | -0.34(-2.48%) |
Aug 01, 2012 | 13.13 | 13.50 | 13.06 | 13.50 | 16,089 | +0.24(+1.81%) |
Jul 31, 2012 | 13.70 | 13.79 | 13.20 | 13.26 | 18,463 | -0.34(-2.50%) |
Jul 30, 2012 | 13.60 | 13.79 | 13.59 | 13.60 | 1,759 | +0.01(+0.07%) |
Jul 27, 2012 | 13.61 | 13.75 | 13.59 | 13.59 | 3,230 | -0.02(-0.15%) |
Jul 26, 2012 | 14.00 | 14.00 | 13.60 | 13.61 | 28,242 | -0.39(-2.79%) |
Jul 25, 2012 | 14.00 | 14.02 | 13.84 | 14.00 | 6,875 | +0.00(+0.00%) |
Jul 24, 2012 | 14.00 | 14.09 | 13.75 | 14.00 | 107,048 | +0.10(+0.72%) |
Jul 23, 2012 | 13.70 | 14.00 | 13.70 | 13.90 | 37,164 | +0.40(+2.96%) |
Jul 20, 2012 | 14.11 | 14.12 | 13.50 | 13.50 | 34,041 | -0.50(-3.57%) |
Jul 19, 2012 | 13.97 | 14.05 | 13.80 | 14.00 | 29,275 | +0.07(+0.50%) |
Jul 18, 2012 | 13.65 | 14.08 | 13.65 | 13.93 | 49,555 | +0.05(+0.36%) |
Jul 17, 2012 | 14.00 | 14.18 | 13.62 | 13.88 | 22,831 | -0.12(-0.86%) |
Jul 16, 2012 | 13.60 | 14.00 | 13.60 | 14.00 | 36,997 | +0.26(+1.89%) |
Jul 13, 2012 | 13.79 | 13.94 | 13.52 | 13.74 | 30,109 | +0.04(+0.29%) |
Jul 12, 2012 | 13.56 | 13.70 | 13.50 | 13.70 | 13,014 | -0.03(-0.22%) |
Jul 11, 2012 | 13.98 | 14.00 | 13.51 | 13.73 | 9,860 | -0.12(-0.87%) |
Jul 10, 2012 | 13.56 | 13.96 | 13.56 | 13.85 | 12,271 | +0.02(+0.14%) |
Jul 09, 2012 | 14.00 | 14.00 | 13.68 | 13.83 | 13,689 | -0.06(-0.43%) |
Jul 06, 2012 | 13.72 | 13.99 | 13.66 | 13.89 | 4,114 | +0.08(+0.58%) |
Jul 05, 2012 | 13.61 | 13.91 | 13.60 | 13.81 | 61,295 | +0.20(+1.47%) |
Jul 03, 2012 | 13.56 | 13.70 | 13.53 | 13.61 | 2,495 | -0.39(-2.79%) |
Jul 02, 2012 | 13.90 | 14.00 | 13.54 | 14.00 | 16,400 | +0.01(+0.07%) |
Jun 29, 2012 | 13.65 | 14.15 | 13.50 | 13.99 | 40,368 | +0.30(+2.19%) |