Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.86 | 12.93 | 12.73 | 12.75 | 282,898 | -0.20(-1.54%) |
Sep 27, 2012 | 12.89 | 13.04 | 12.80 | 12.95 | 250,023 | +0.10(+0.80%) |
Sep 26, 2012 | 12.96 | 13.13 | 12.78 | 12.85 | 454,477 | -0.10(-0.80%) |
Sep 25, 2012 | 13.10 | 13.24 | 12.93 | 12.95 | 451,260 | -0.07(-0.57%) |
Sep 24, 2012 | 12.87 | 13.10 | 12.83 | 13.02 | 307,446 | +0.06(+0.46%) |
Sep 21, 2012 | 13.08 | 13.12 | 12.87 | 12.96 | 2,345,225 | +0.04(+0.29%) |
Sep 20, 2012 | 12.93 | 13.06 | 12.82 | 12.93 | 238,973 | -0.14(-1.07%) |
Sep 19, 2012 | 13.12 | 13.28 | 12.98 | 13.07 | 357,733 | -0.05(-0.39%) |
Sep 18, 2012 | 12.91 | 13.16 | 12.91 | 13.12 | 577,320 | +0.15(+1.14%) |
Sep 17, 2012 | 13.31 | 13.34 | 12.93 | 12.97 | 353,512 | -0.43(-3.20%) |
Sep 14, 2012 | 13.22 | 13.54 | 13.04 | 13.40 | 877,691 | +0.18(+1.40%) |
Sep 13, 2012 | 12.93 | 13.30 | 12.83 | 13.21 | 540,609 | +0.30(+2.29%) |
Sep 12, 2012 | 12.93 | 12.98 | 12.79 | 12.92 | 356,702 | +0.08(+0.63%) |
Sep 11, 2012 | 12.75 | 12.94 | 12.75 | 12.84 | 424,729 | +0.06(+0.46%) |
Sep 10, 2012 | 12.86 | 12.99 | 12.78 | 12.78 | 361,361 | -0.10(-0.75%) |
Sep 07, 2012 | 12.76 | 13.00 | 12.68 | 12.88 | 393,652 | +0.20(+1.54%) |
Sep 06, 2012 | 12.40 | 12.73 | 12.40 | 12.68 | 603,829 | +0.37(+2.97%) |
Sep 05, 2012 | 12.44 | 12.45 | 12.14 | 12.31 | 503,779 | -0.04(-0.36%) |
Sep 04, 2012 | 12.07 | 12.44 | 11.97 | 12.36 | 436,533 | +0.27(+2.20%) |
Aug 31, 2012 | 12.21 | 12.25 | 11.97 | 12.09 | 266,127 | -0.01(-0.06%) |
Aug 30, 2012 | 12.11 | 12.19 | 11.96 | 12.10 | 203,751 | -0.07(-0.61%) |
Aug 29, 2012 | 11.99 | 12.22 | 11.96 | 12.17 | 377,453 | +0.24(+2.04%) |
Aug 27, 2012 | 12.03 | 12.06 | 11.88 | 11.93 | 242,239 | +0.00(+0.00%) |
Aug 24, 2012 | 11.87 | 12.03 | 11.82 | 11.93 | 254,796 | +0.00(+0.00%) |
Aug 23, 2012 | 12.21 | 12.24 | 11.89 | 11.93 | 270,416 | -0.28(-2.30%) |
Aug 22, 2012 | 12.28 | 12.41 | 12.15 | 12.21 | 196,037 | -0.08(-0.66%) |
Aug 21, 2012 | 12.42 | 12.58 | 12.00 | 12.29 | 932,026 | -0.05(-0.42%) |
Aug 20, 2012 | 12.28 | 12.45 | 12.16 | 12.34 | 350,100 | +0.04(+0.30%) |
Aug 17, 2012 | 12.18 | 12.31 | 12.12 | 12.31 | 277,483 | +0.13(+1.03%) |
Aug 16, 2012 | 12.05 | 12.19 | 11.94 | 12.18 | 426,623 | +0.15(+1.23%) |
Aug 15, 2012 | 12.08 | 12.15 | 12.03 | 12.03 | 559,529 | -0.10(-0.79%) |
Aug 14, 2012 | 12.20 | 12.26 | 12.08 | 12.13 | 284,898 | -0.01(-0.06%) |
Aug 13, 2012 | 12.11 | 12.14 | 11.91 | 12.14 | 291,346 | -0.01(-0.06%) |
Aug 10, 2012 | 12.16 | 12.17 | 12.03 | 12.14 | 331,702 | -0.04(-0.30%) |
Aug 09, 2012 | 12.15 | 12.28 | 12.08 | 12.18 | 324,795 | -0.03(-0.24%) |
Aug 08, 2012 | 12.28 | 12.39 | 12.17 | 12.21 | 345,227 | -0.16(-1.31%) |
Aug 07, 2012 | 12.35 | 12.55 | 12.20 | 12.37 | 433,290 | +0.09(+0.72%) |
Aug 06, 2012 | 12.25 | 12.38 | 12.20 | 12.28 | 478,633 | +0.07(+0.60%) |
Aug 03, 2012 | 11.82 | 12.30 | 11.69 | 12.21 | 761,581 | +0.61(+5.28%) |
Aug 02, 2012 | 11.63 | 11.73 | 11.46 | 11.60 | 386,878 | -0.09(-0.76%) |
Aug 01, 2012 | 12.05 | 12.14 | 11.67 | 11.69 | 403,168 | -0.27(-2.22%) |
Jul 31, 2012 | 12.06 | 12.25 | 11.95 | 11.95 | 543,792 | -0.13(-1.04%) |
Jul 30, 2012 | 12.17 | 12.25 | 11.97 | 12.08 | 676,566 | -0.12(-0.97%) |
Jul 27, 2012 | 12.00 | 12.32 | 11.80 | 12.20 | 465,358 | +0.29(+2.42%) |
Jul 26, 2012 | 12.03 | 12.08 | 11.77 | 11.91 | 578,492 | +0.11(+0.94%) |
Jul 25, 2012 | 11.75 | 11.89 | 11.60 | 11.80 | 318,039 | +0.14(+1.20%) |
Jul 24, 2012 | 11.72 | 11.75 | 11.56 | 11.66 | 425,594 | +0.00(+0.00%) |
Jul 23, 2012 | 11.66 | 11.73 | 11.62 | 11.66 | 367,690 | -0.24(-2.05%) |
Jul 20, 2012 | 11.77 | 11.99 | 11.70 | 11.90 | 448,393 | +0.01(+0.12%) |
Jul 19, 2012 | 12.43 | 12.43 | 11.87 | 11.89 | 418,781 | -0.52(-4.22%) |
Jul 18, 2012 | 12.68 | 12.73 | 12.15 | 12.41 | 629,620 | -0.22(-1.75%) |
Jul 17, 2012 | 12.48 | 12.70 | 12.29 | 12.63 | 591,976 | +0.19(+1.54%) |
Jul 16, 2012 | 12.43 | 12.53 | 12.30 | 12.44 | 532,863 | -0.03(-0.24%) |
Jul 13, 2012 | 12.09 | 12.48 | 12.00 | 12.47 | 625,598 | +0.38(+3.18%) |
Jul 12, 2012 | 12.06 | 12.16 | 12.02 | 12.08 | 426,263 | -0.10(-0.85%) |
Jul 11, 2012 | 11.99 | 12.20 | 11.94 | 12.19 | 326,195 | +0.21(+1.79%) |
Jul 10, 2012 | 12.22 | 12.29 | 11.89 | 11.97 | 269,971 | -0.11(-0.92%) |
Jul 09, 2012 | 12.14 | 12.29 | 11.91 | 12.08 | 335,678 | -0.12(-0.97%) |
Jul 06, 2012 | 12.19 | 12.31 | 12.17 | 12.20 | 306,304 | -0.14(-1.14%) |
Jul 05, 2012 | 12.23 | 12.38 | 12.20 | 12.34 | 364,237 | +0.07(+0.54%) |
Jul 03, 2012 | 12.28 | 12.33 | 12.17 | 12.28 | 246,363 | -0.01(-0.12%) |