Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.98 | 12.10 | 11.85 | 12.03 | 254,342 | +0.03(+0.25%) |
Sep 27, 2012 | 12.10 | 12.23 | 11.99 | 12.00 | 686,006 | -0.03(-0.25%) |
Sep 26, 2012 | 12.16 | 12.16 | 11.99 | 12.03 | 568,555 | -0.07(-0.58%) |
Sep 25, 2012 | 12.40 | 12.40 | 12.08 | 12.10 | 306,836 | -0.13(-1.06%) |
Sep 24, 2012 | 11.90 | 12.47 | 11.86 | 12.23 | 166,737 | -0.20(-1.61%) |
Sep 21, 2012 | 12.49 | 12.62 | 12.36 | 12.43 | 555,411 | -0.05(-0.40%) |
Sep 20, 2012 | 12.60 | 12.60 | 12.40 | 12.48 | 133,222 | -0.17(-1.34%) |
Sep 19, 2012 | 13.32 | 13.32 | 12.58 | 12.65 | 242,039 | -0.62(-4.67%) |
Sep 18, 2012 | 13.10 | 13.75 | 13.10 | 13.27 | 106,081 | +0.14(+1.07%) |
Sep 17, 2012 | 13.29 | 13.35 | 12.98 | 13.13 | 103,837 | -0.20(-1.50%) |
Sep 14, 2012 | 13.20 | 13.65 | 13.20 | 13.33 | 128,796 | +0.17(+1.29%) |
Sep 13, 2012 | 13.25 | 13.50 | 13.00 | 13.16 | 119,735 | -0.07(-0.53%) |
Sep 12, 2012 | 13.40 | 13.40 | 13.10 | 13.23 | 92,779 | -0.09(-0.68%) |
Sep 11, 2012 | 13.12 | 13.39 | 13.06 | 13.32 | 104,536 | +0.24(+1.83%) |
Sep 10, 2012 | 13.07 | 13.18 | 12.97 | 13.08 | 122,535 | -0.01(-0.08%) |
Sep 07, 2012 | 13.04 | 13.14 | 12.96 | 13.09 | 122,457 | +0.12(+0.93%) |
Sep 06, 2012 | 12.64 | 13.07 | 12.50 | 12.97 | 157,171 | +0.39(+3.10%) |
Sep 05, 2012 | 12.57 | 12.65 | 12.37 | 12.58 | 188,013 | -0.04(-0.32%) |
Sep 04, 2012 | 12.41 | 12.69 | 12.02 | 12.62 | 244,863 | +0.29(+2.35%) |
Aug 31, 2012 | 12.45 | 12.45 | 12.16 | 12.33 | 108,009 | +0.00(+0.00%) |
Aug 30, 2012 | 12.45 | 12.45 | 12.25 | 12.33 | 85,900 | -0.21(-1.67%) |
Aug 29, 2012 | 12.55 | 12.63 | 12.37 | 12.54 | 76,283 | +0.20(+1.62%) |
Aug 27, 2012 | 12.28 | 12.45 | 12.14 | 12.34 | 232,634 | +0.15(+1.23%) |
Aug 24, 2012 | 12.08 | 12.24 | 11.98 | 12.19 | 121,953 | +0.07(+0.58%) |
Aug 23, 2012 | 12.12 | 12.19 | 11.91 | 12.12 | 161,466 | +0.02(+0.17%) |
Aug 22, 2012 | 12.23 | 12.41 | 12.07 | 12.10 | 179,692 | -0.18(-1.47%) |
Aug 21, 2012 | 12.41 | 12.56 | 12.16 | 12.28 | 212,592 | -0.04(-0.32%) |
Aug 20, 2012 | 11.82 | 12.38 | 11.73 | 12.32 | 313,941 | +0.43(+3.62%) |
Aug 17, 2012 | 11.82 | 11.93 | 11.78 | 11.89 | 140,276 | +0.04(+0.34%) |
Aug 16, 2012 | 11.90 | 11.97 | 11.74 | 11.85 | 153,038 | -0.10(-0.84%) |
Aug 15, 2012 | 11.74 | 12.02 | 11.74 | 11.95 | 114,146 | +0.22(+1.88%) |
Aug 14, 2012 | 11.95 | 12.07 | 11.66 | 11.73 | 209,510 | -0.12(-1.01%) |
Aug 13, 2012 | 12.04 | 12.09 | 11.67 | 11.85 | 239,411 | -0.21(-1.74%) |
Aug 10, 2012 | 12.22 | 12.30 | 11.96 | 12.06 | 263,948 | -0.16(-1.31%) |
Aug 09, 2012 | 12.51 | 12.67 | 12.13 | 12.22 | 236,431 | -0.29(-2.32%) |
Aug 08, 2012 | 12.00 | 12.68 | 12.00 | 12.51 | 389,535 | +0.31(+2.54%) |
Aug 07, 2012 | 12.60 | 12.88 | 11.64 | 12.20 | 742,010 | -0.30(-2.40%) |
Aug 06, 2012 | 12.48 | 12.73 | 12.12 | 12.50 | 339,949 | +0.07(+0.56%) |
Aug 03, 2012 | 12.51 | 12.82 | 12.10 | 12.43 | 391,788 | +0.13(+1.06%) |
Aug 02, 2012 | 12.02 | 12.52 | 12.02 | 12.30 | 210,119 | +0.21(+1.74%) |
Aug 01, 2012 | 12.47 | 12.65 | 11.85 | 12.09 | 287,528 | -0.32(-2.58%) |
Jul 31, 2012 | 12.72 | 13.00 | 12.30 | 12.41 | 397,404 | -0.34(-2.67%) |
Jul 30, 2012 | 12.96 | 13.10 | 12.57 | 12.75 | 348,592 | -0.22(-1.70%) |
Jul 27, 2012 | 12.77 | 13.00 | 12.44 | 12.97 | 201,664 | +0.29(+2.29%) |
Jul 26, 2012 | 12.72 | 12.99 | 12.63 | 12.68 | 352,860 | +0.18(+1.44%) |
Jul 25, 2012 | 12.26 | 12.62 | 12.08 | 12.50 | 235,872 | +0.36(+2.97%) |
Jul 24, 2012 | 12.58 | 12.72 | 12.13 | 12.14 | 309,177 | -0.47(-3.73%) |
Jul 23, 2012 | 12.72 | 12.94 | 12.53 | 12.61 | 354,510 | -0.37(-2.81%) |
Jul 20, 2012 | 13.58 | 13.77 | 12.92 | 12.97 | 404,610 | -0.77(-5.57%) |
Jul 19, 2012 | 12.71 | 13.74 | 12.29 | 13.74 | 835,127 | -0.46(-3.24%) |
Jul 18, 2012 | 14.39 | 14.61 | 14.12 | 14.20 | 465,891 | -0.17(-1.18%) |
Jul 17, 2012 | 14.54 | 14.54 | 14.22 | 14.37 | 100,845 | -0.14(-0.96%) |
Jul 16, 2012 | 14.62 | 14.82 | 14.36 | 14.51 | 144,736 | -0.12(-0.82%) |
Jul 13, 2012 | 14.54 | 14.86 | 14.43 | 14.63 | 77,777 | +0.11(+0.76%) |
Jul 12, 2012 | 14.77 | 14.77 | 14.37 | 14.52 | 99,195 | -0.35(-2.35%) |
Jul 11, 2012 | 14.96 | 15.10 | 14.62 | 14.87 | 81,940 | -0.01(-0.07%) |
Jul 10, 2012 | 15.45 | 15.59 | 14.86 | 14.88 | 87,752 | -0.43(-2.81%) |
Jul 09, 2012 | 15.80 | 15.81 | 15.22 | 15.31 | 149,371 | -0.53(-3.35%) |
Jul 06, 2012 | 16.15 | 16.23 | 15.79 | 15.84 | 57,718 | -0.52(-3.18%) |
Jul 05, 2012 | 16.32 | 16.43 | 16.16 | 16.36 | 88,463 | +0.04(+0.25%) |
Jul 03, 2012 | 16.06 | 16.33 | 15.98 | 16.32 | 69,778 | +0.24(+1.49%) |