Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.31 | 13.32 | 13.21 | 13.30 | 119,038 | -0.04(-0.29%) |
Sep 27, 2012 | 13.34 | 13.36 | 13.25 | 13.34 | 89,856 | +0.04(+0.29%) |
Sep 26, 2012 | 13.31 | 13.35 | 13.27 | 13.30 | 178,187 | -0.04(-0.29%) |
Sep 25, 2012 | 13.45 | 13.46 | 13.33 | 13.34 | 118,781 | -0.08(-0.63%) |
Sep 24, 2012 | 13.31 | 13.44 | 13.31 | 13.42 | 170,219 | +0.02(+0.17%) |
Sep 21, 2012 | 13.46 | 13.46 | 13.38 | 13.40 | 278,146 | +0.03(+0.20%) |
Sep 20, 2012 | 13.33 | 13.38 | 13.30 | 13.37 | 81,445 | +0.00(+0.00%) |
Sep 19, 2012 | 13.39 | 13.39 | 13.34 | 13.37 | 206,589 | +0.02(+0.11%) |
Sep 18, 2012 | 13.36 | 13.37 | 13.30 | 13.36 | 93,549 | -0.01(-0.06%) |
Sep 17, 2012 | 13.41 | 13.43 | 13.33 | 13.36 | 93,006 | -0.04(-0.28%) |
Sep 14, 2012 | 13.42 | 13.48 | 13.36 | 13.40 | 346,287 | +0.02(+0.17%) |
Sep 13, 2012 | 13.23 | 13.40 | 13.21 | 13.38 | 374,448 | +0.14(+1.09%) |
Sep 12, 2012 | 13.26 | 13.27 | 13.19 | 13.23 | 73,653 | +0.02(+0.17%) |
Sep 11, 2012 | 13.23 | 13.27 | 13.21 | 13.21 | 126,493 | +0.00(+0.00%) |
Sep 10, 2012 | 13.23 | 13.25 | 13.20 | 13.21 | 81,978 | -0.02(-0.17%) |
Sep 07, 2012 | 13.24 | 13.26 | 13.21 | 13.23 | 134,805 | -0.02(-0.11%) |
Sep 06, 2012 | 13.08 | 13.26 | 13.08 | 13.25 | 79,525 | +0.21(+1.57%) |
Sep 05, 2012 | 13.08 | 13.08 | 13.01 | 13.04 | 53,977 | -0.03(-0.23%) |
Sep 04, 2012 | 13.04 | 13.11 | 12.98 | 13.08 | 99,800 | +0.02(+0.12%) |
Aug 31, 2012 | 13.08 | 13.11 | 13.01 | 13.06 | 297,893 | +0.03(+0.23%) |
Aug 30, 2012 | 13.10 | 13.10 | 12.99 | 13.03 | 119,604 | -0.08(-0.58%) |
Aug 29, 2012 | 13.10 | 13.12 | 13.06 | 13.11 | 83,580 | +0.01(+0.06%) |
Aug 27, 2012 | 13.12 | 13.14 | 13.08 | 13.10 | 93,949 | +0.00(+0.00%) |
Aug 24, 2012 | 13.01 | 13.11 | 13.00 | 13.10 | 80,758 | +0.06(+0.47%) |
Aug 23, 2012 | 13.11 | 13.11 | 12.99 | 13.04 | 112,237 | -0.08(-0.64%) |
Aug 22, 2012 | 13.11 | 13.14 | 13.07 | 13.12 | 129,502 | -0.03(-0.23%) |
Aug 21, 2012 | 13.20 | 13.26 | 13.13 | 13.15 | 390,885 | -0.02(-0.17%) |
Aug 20, 2012 | 13.15 | 13.20 | 13.14 | 13.17 | 381,070 | -0.04(-0.29%) |
Aug 17, 2012 | 13.20 | 13.22 | 13.17 | 13.21 | 204,301 | +0.02(+0.17%) |
Aug 16, 2012 | 13.14 | 13.20 | 13.11 | 13.19 | 176,706 | +0.05(+0.35%) |
Aug 15, 2012 | 13.12 | 13.14 | 13.10 | 13.14 | 136,401 | +0.01(+0.06%) |
Aug 14, 2012 | 13.15 | 13.16 | 13.10 | 13.14 | 79,199 | +0.02(+0.17%) |
Aug 13, 2012 | 13.14 | 13.14 | 13.05 | 13.11 | 108,682 | -0.03(-0.23%) |
Aug 10, 2012 | 13.08 | 13.15 | 13.04 | 13.14 | 86,118 | +0.05(+0.35%) |
Aug 09, 2012 | 13.12 | 13.13 | 13.06 | 13.10 | 68,942 | -0.02(-0.17%) |
Aug 08, 2012 | 13.07 | 13.12 | 13.03 | 13.12 | 159,023 | +0.06(+0.47%) |
Aug 07, 2012 | 13.09 | 13.13 | 13.06 | 13.06 | 171,868 | +0.02(+0.12%) |
Aug 06, 2012 | 13.04 | 13.10 | 13.04 | 13.04 | 114,471 | +0.02(+0.18%) |
Aug 03, 2012 | 12.99 | 13.06 | 12.99 | 13.02 | 88,573 | +0.21(+1.60%) |
Aug 02, 2012 | 12.89 | 12.90 | 12.75 | 12.82 | 194,878 | -0.11(-0.88%) |
Aug 01, 2012 | 13.03 | 13.05 | 12.93 | 12.93 | 143,022 | -0.04(-0.29%) |
Jul 31, 2012 | 13.07 | 13.07 | 12.97 | 12.97 | 140,039 | -0.08(-0.64%) |
Jul 30, 2012 | 13.04 | 13.09 | 13.00 | 13.05 | 110,030 | +0.02(+0.12%) |
Jul 27, 2012 | 12.89 | 13.05 | 12.87 | 13.04 | 115,199 | +0.20(+1.54%) |
Jul 26, 2012 | 12.79 | 12.87 | 12.78 | 12.84 | 288,695 | +0.17(+1.38%) |
Jul 25, 2012 | 12.70 | 12.70 | 12.61 | 12.66 | 135,916 | +0.02(+0.18%) |
Jul 24, 2012 | 12.78 | 12.78 | 12.59 | 12.64 | 339,169 | -0.14(-1.07%) |
Jul 23, 2012 | 12.78 | 12.79 | 12.70 | 12.78 | 104,011 | -0.12(-0.94%) |
Jul 20, 2012 | 12.94 | 12.95 | 12.88 | 12.90 | 173,540 | -0.08(-0.64%) |
Jul 19, 2012 | 12.98 | 13.00 | 12.93 | 12.98 | 111,462 | +0.03(+0.23%) |
Jul 18, 2012 | 12.83 | 12.97 | 12.83 | 12.95 | 198,293 | +0.11(+0.83%) |
Jul 17, 2012 | 12.79 | 12.87 | 12.71 | 12.85 | 80,503 | +0.08(+0.60%) |
Jul 16, 2012 | 12.79 | 12.81 | 12.73 | 12.77 | 107,083 | -0.04(-0.30%) |
Jul 13, 2012 | 12.64 | 12.81 | 12.64 | 12.81 | 124,858 | +0.16(+1.25%) |
Jul 12, 2012 | 12.66 | 12.68 | 12.59 | 12.65 | 104,197 | -0.07(-0.53%) |
Jul 11, 2012 | 12.72 | 12.74 | 12.66 | 12.72 | 107,566 | +0.02(+0.18%) |
Jul 10, 2012 | 12.81 | 12.81 | 12.66 | 12.70 | 67,652 | -0.05(-0.36%) |
Jul 09, 2012 | 12.79 | 12.79 | 12.70 | 12.74 | 381,372 | -0.06(-0.48%) |
Jul 06, 2012 | 12.77 | 12.80 | 12.73 | 12.80 | 100,847 | -0.08(-0.65%) |
Jul 05, 2012 | 12.91 | 12.93 | 12.86 | 12.89 | 414,798 | -0.04(-0.29%) |
Jul 03, 2012 | 12.82 | 12.92 | 12.82 | 12.92 | 58,227 | +0.06(+0.47%) |