Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.63 | 12.63 | 12.48 | 12.54 | 56,355 | +0.02(+0.13%) |
Aug 30, 2012 | 12.54 | 12.58 | 12.51 | 12.52 | 25,631 | -0.05(-0.37%) |
Aug 29, 2012 | 12.57 | 12.62 | 12.52 | 12.57 | 37,235 | +0.02(+0.19%) |
Aug 27, 2012 | 12.63 | 12.63 | 12.50 | 12.55 | 35,519 | +0.02(+0.19%) |
Aug 24, 2012 | 12.57 | 12.62 | 12.46 | 12.52 | 29,570 | -0.02(-0.13%) |
Aug 23, 2012 | 12.76 | 12.84 | 12.50 | 12.54 | 57,903 | -0.17(-1.36%) |
Aug 22, 2012 | 12.66 | 12.85 | 12.56 | 12.71 | 38,637 | +0.09(+0.75%) |
Aug 21, 2012 | 12.80 | 12.91 | 12.61 | 12.62 | 27,582 | -0.13(-1.05%) |
Aug 20, 2012 | 12.73 | 12.83 | 12.64 | 12.75 | 24,670 | +0.02(+0.18%) |
Aug 17, 2012 | 12.80 | 12.81 | 12.60 | 12.73 | 81,110 | -0.14(-1.10%) |
Aug 16, 2012 | 12.94 | 12.94 | 12.81 | 12.87 | 31,196 | -0.02(-0.18%) |
Aug 15, 2012 | 12.81 | 12.94 | 12.72 | 12.89 | 31,461 | +0.06(+0.49%) |
Aug 14, 2012 | 12.86 | 12.99 | 12.75 | 12.83 | 29,931 | +0.00(+0.00%) |
Aug 13, 2012 | 12.91 | 13.07 | 12.73 | 12.83 | 13,461 | -0.05(-0.37%) |
Aug 10, 2012 | 12.84 | 12.93 | 12.73 | 12.88 | 28,025 | +0.02(+0.18%) |
Aug 09, 2012 | 12.89 | 12.95 | 12.78 | 12.85 | 16,240 | -0.09(-0.67%) |
Aug 08, 2012 | 13.13 | 13.13 | 12.81 | 12.94 | 55,769 | -0.20(-1.55%) |
Aug 07, 2012 | 13.12 | 13.27 | 13.11 | 13.14 | 36,123 | +0.08(+0.60%) |
Aug 06, 2012 | 12.99 | 13.27 | 12.98 | 13.06 | 56,390 | +0.05(+0.36%) |
Aug 03, 2012 | 13.27 | 13.27 | 13.00 | 13.02 | 47,184 | -0.09(-0.72%) |
Aug 02, 2012 | 12.93 | 13.16 | 12.85 | 13.11 | 57,558 | +0.06(+0.48%) |
Aug 01, 2012 | 12.92 | 13.08 | 12.88 | 13.05 | 75,279 | +0.20(+1.59%) |
Jul 31, 2012 | 12.74 | 12.88 | 12.59 | 12.84 | 43,871 | +0.05(+0.37%) |
Jul 30, 2012 | 12.33 | 12.92 | 12.33 | 12.80 | 96,343 | +0.47(+3.82%) |
Jul 27, 2012 | 12.23 | 12.50 | 12.17 | 12.33 | 49,218 | +0.17(+1.42%) |
Jul 26, 2012 | 12.07 | 12.27 | 11.98 | 12.15 | 30,328 | +0.24(+1.98%) |
Jul 25, 2012 | 12.07 | 12.12 | 11.85 | 11.92 | 55,501 | -0.02(-0.20%) |
Jul 24, 2012 | 11.72 | 12.02 | 11.72 | 11.94 | 108,792 | +0.21(+1.81%) |
Jul 23, 2012 | 11.92 | 11.98 | 11.73 | 11.73 | 93,629 | -0.27(-2.29%) |
Jul 20, 2012 | 12.17 | 12.28 | 11.99 | 12.00 | 55,609 | -0.20(-1.61%) |
Jul 19, 2012 | 12.47 | 12.47 | 12.20 | 12.20 | 77,202 | -0.18(-1.46%) |
Jul 18, 2012 | 12.30 | 12.42 | 12.30 | 12.38 | 48,650 | +0.02(+0.19%) |
Jul 17, 2012 | 12.42 | 12.60 | 12.30 | 12.36 | 92,509 | -0.02(-0.19%) |
Jul 16, 2012 | 12.51 | 12.51 | 12.29 | 12.38 | 45,335 | -0.11(-0.88%) |
Jul 13, 2012 | 12.51 | 12.58 | 12.45 | 12.49 | 60,025 | +0.01(+0.06%) |
Jul 12, 2012 | 12.61 | 12.61 | 12.40 | 12.48 | 49,440 | -0.25(-1.97%) |
Jul 11, 2012 | 12.74 | 12.76 | 12.60 | 12.73 | 62,391 | +0.02(+0.12%) |
Jul 10, 2012 | 12.88 | 12.88 | 12.70 | 12.72 | 58,215 | -0.12(-0.92%) |
Jul 09, 2012 | 12.98 | 12.99 | 12.79 | 12.84 | 42,821 | -0.11(-0.85%) |
Jul 06, 2012 | 12.76 | 13.05 | 12.76 | 12.95 | 31,141 | +0.11(+0.86%) |
Jul 05, 2012 | 12.73 | 12.89 | 12.60 | 12.84 | 41,052 | +0.13(+1.05%) |
Jul 03, 2012 | 12.73 | 12.76 | 12.63 | 12.70 | 22,585 | -0.02(-0.19%) |
Jul 02, 2012 | 12.53 | 12.73 | 12.24 | 12.73 | 36,668 | +0.27(+2.18%) |
Jun 29, 2012 | 12.24 | 12.55 | 12.21 | 12.46 | 67,514 | +0.47(+3.96%) |
Jun 28, 2012 | 12.32 | 12.42 | 11.90 | 11.98 | 67,822 | -0.46(-3.69%) |
Jun 27, 2012 | 12.40 | 12.46 | 12.39 | 12.44 | 28,744 | +0.10(+0.82%) |
Jun 26, 2012 | 12.37 | 12.47 | 12.32 | 12.34 | 21,888 | -0.07(-0.56%) |
Jun 25, 2012 | 12.43 | 12.46 | 12.30 | 12.41 | 32,337 | -0.17(-1.36%) |
Jun 22, 2012 | 12.26 | 12.59 | 12.26 | 12.58 | 104,105 | +0.37(+2.99%) |
Jun 21, 2012 | 12.49 | 12.58 | 12.13 | 12.21 | 37,811 | -0.27(-2.18%) |
Jun 20, 2012 | 12.53 | 12.55 | 12.47 | 12.49 | 13,383 | -0.03(-0.25%) |
Jun 19, 2012 | 12.26 | 12.71 | 12.16 | 12.52 | 83,181 | +0.34(+2.81%) |
Jun 18, 2012 | 12.18 | 12.47 | 12.11 | 12.18 | 56,730 | -0.05(-0.44%) |
Jun 15, 2012 | 12.16 | 12.28 | 12.08 | 12.23 | 115,941 | +0.02(+0.13%) |
Jun 14, 2012 | 12.00 | 12.22 | 12.00 | 12.21 | 34,287 | +0.26(+2.21%) |
Jun 13, 2012 | 12.20 | 12.25 | 11.90 | 11.95 | 37,959 | -0.31(-2.53%) |
Jun 12, 2012 | 12.07 | 12.27 | 12.04 | 12.26 | 39,872 | +0.30(+2.47%) |
Jun 11, 2012 | 12.19 | 12.21 | 11.97 | 11.97 | 46,554 | -0.16(-1.28%) |
Jun 08, 2012 | 12.09 | 12.17 | 12.04 | 12.12 | 20,732 | -0.04(-0.32%) |
Jun 07, 2012 | 12.44 | 12.44 | 12.12 | 12.16 | 43,074 | -0.16(-1.26%) |
Jun 06, 2012 | 11.97 | 12.38 | 11.86 | 12.32 | 44,339 | +0.44(+3.66%) |
Jun 05, 2012 | 11.77 | 11.93 | 11.77 | 11.88 | 43,284 | -0.01(-0.06%) |
Jun 04, 2012 | 11.93 | 12.16 | 11.81 | 11.89 | 75,901 | -0.02(-0.13%) |