Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.48 | 12.73 | 12.41 | 12.57 | 15,470 | -0.04(-0.29%) |
Sep 27, 2012 | 12.31 | 12.70 | 12.27 | 12.61 | 17,957 | +0.18(+1.42%) |
Sep 26, 2012 | 12.55 | 12.76 | 12.35 | 12.43 | 16,326 | -0.13(-1.03%) |
Sep 25, 2012 | 12.33 | 12.86 | 12.28 | 12.56 | 16,922 | +0.12(+0.97%) |
Sep 24, 2012 | 12.36 | 12.52 | 11.97 | 12.44 | 10,097 | +0.32(+2.67%) |
Sep 21, 2012 | 12.65 | 12.68 | 12.11 | 12.11 | 39,609 | -0.27(-2.17%) |
Sep 20, 2012 | 12.39 | 12.55 | 12.37 | 12.38 | 5,681 | -0.19(-1.54%) |
Sep 19, 2012 | 12.93 | 12.94 | 12.40 | 12.58 | 21,560 | +0.10(+0.82%) |
Sep 18, 2012 | 12.95 | 12.95 | 12.42 | 12.48 | 10,771 | -0.14(-1.10%) |
Sep 17, 2012 | 12.77 | 12.77 | 12.48 | 12.61 | 7,252 | -0.29(-2.22%) |
Sep 14, 2012 | 12.74 | 12.91 | 12.51 | 12.90 | 20,145 | +0.24(+1.90%) |
Sep 13, 2012 | 12.36 | 12.72 | 12.36 | 12.66 | 9,856 | +0.29(+2.32%) |
Sep 12, 2012 | 12.33 | 12.37 | 12.33 | 12.37 | 2,542 | -0.02(-0.15%) |
Sep 11, 2012 | 12.28 | 12.50 | 12.28 | 12.39 | 12,186 | +0.04(+0.30%) |
Sep 10, 2012 | 12.36 | 12.50 | 12.31 | 12.36 | 15,130 | +0.13(+1.06%) |
Sep 07, 2012 | 12.51 | 12.63 | 12.12 | 12.23 | 20,679 | -0.42(-3.29%) |
Sep 06, 2012 | 11.48 | 12.67 | 11.39 | 12.64 | 16,382 | +1.20(+10.52%) |
Sep 05, 2012 | 11.26 | 11.56 | 11.26 | 11.44 | 18,443 | +0.10(+0.90%) |
Sep 04, 2012 | 11.46 | 11.46 | 11.17 | 11.34 | 10,581 | +0.00(+0.00%) |
Aug 31, 2012 | 11.36 | 11.53 | 11.30 | 11.34 | 11,482 | +0.12(+1.07%) |
Aug 30, 2012 | 11.85 | 11.89 | 11.22 | 11.22 | 4,060 | -0.81(-6.70%) |
Aug 29, 2012 | 12.21 | 12.37 | 12.00 | 12.02 | 10,420 | -0.19(-1.52%) |
Aug 27, 2012 | 12.28 | 12.40 | 11.49 | 12.21 | 18,106 | -0.04(-0.30%) |
Aug 24, 2012 | 12.36 | 12.64 | 12.24 | 12.24 | 15,652 | -0.11(-0.90%) |
Aug 23, 2012 | 12.26 | 12.84 | 12.23 | 12.36 | 10,540 | +0.05(+0.38%) |
Aug 22, 2012 | 12.23 | 12.31 | 12.07 | 12.31 | 1,708 | -0.08(-0.67%) |
Aug 21, 2012 | 12.56 | 12.87 | 12.23 | 12.39 | 28,689 | -0.13(-1.04%) |
Aug 20, 2012 | 12.24 | 12.89 | 12.23 | 12.52 | 2,681 | -0.06(-0.44%) |
Aug 17, 2012 | 12.50 | 12.58 | 12.28 | 12.58 | 7,552 | +0.00(+0.00%) |
Aug 16, 2012 | 12.02 | 12.76 | 11.86 | 12.58 | 28,901 | +0.46(+3.82%) |
Aug 15, 2012 | 12.11 | 12.16 | 11.91 | 12.11 | 8,970 | +0.05(+0.38%) |
Aug 14, 2012 | 12.30 | 12.30 | 11.85 | 12.07 | 27,595 | -0.12(-0.99%) |
Aug 13, 2012 | 12.31 | 12.48 | 12.12 | 12.19 | 8,884 | -0.12(-0.98%) |
Aug 10, 2012 | 12.43 | 12.43 | 12.04 | 12.31 | 6,724 | -0.20(-1.63%) |
Aug 09, 2012 | 12.81 | 12.81 | 12.31 | 12.51 | 29,074 | -0.14(-1.10%) |
Aug 08, 2012 | 12.69 | 12.77 | 12.55 | 12.65 | 5,976 | -0.11(-0.87%) |
Aug 07, 2012 | 12.77 | 12.79 | 12.42 | 12.76 | 6,791 | -0.01(-0.07%) |
Aug 06, 2012 | 12.72 | 13.12 | 12.64 | 12.77 | 7,341 | +0.02(+0.15%) |
Aug 03, 2012 | 12.76 | 12.79 | 12.65 | 12.75 | 12,767 | +0.10(+0.80%) |
Aug 02, 2012 | 12.61 | 12.86 | 12.25 | 12.65 | 15,092 | +0.11(+0.89%) |
Aug 01, 2012 | 13.08 | 13.08 | 12.54 | 12.54 | 19,830 | -0.37(-2.87%) |
Jul 31, 2012 | 12.74 | 13.37 | 12.50 | 12.91 | 16,185 | +0.09(+0.72%) |
Jul 30, 2012 | 12.83 | 12.96 | 12.73 | 12.82 | 8,163 | -0.06(-0.43%) |
Jul 27, 2012 | 12.63 | 12.87 | 12.31 | 12.87 | 7,852 | +0.27(+2.13%) |
Jul 26, 2012 | 12.50 | 12.62 | 12.49 | 12.61 | 5,619 | +0.29(+2.33%) |
Jul 25, 2012 | 12.42 | 12.72 | 12.23 | 12.32 | 12,107 | -0.19(-1.48%) |
Jul 24, 2012 | 12.67 | 12.68 | 12.39 | 12.50 | 9,864 | -0.06(-0.52%) |
Jul 23, 2012 | 12.67 | 13.04 | 12.51 | 12.57 | 10,176 | -0.27(-2.09%) |
Jul 20, 2012 | 12.86 | 13.32 | 12.66 | 12.84 | 9,005 | -0.17(-1.28%) |
Jul 19, 2012 | 12.97 | 13.14 | 12.74 | 13.00 | 8,977 | +0.07(+0.57%) |
Jul 18, 2012 | 13.00 | 13.41 | 12.72 | 12.93 | 9,372 | -0.03(-0.21%) |
Jul 17, 2012 | 12.87 | 13.20 | 12.66 | 12.96 | 29,910 | +0.11(+0.86%) |
Jul 16, 2012 | 12.82 | 13.00 | 12.82 | 12.85 | 11,142 | -0.12(-0.93%) |
Jul 13, 2012 | 12.74 | 13.13 | 12.59 | 12.97 | 13,605 | +0.06(+0.43%) |
Jul 12, 2012 | 12.76 | 13.10 | 12.70 | 12.91 | 11,592 | +0.02(+0.14%) |
Jul 11, 2012 | 12.68 | 12.99 | 12.45 | 12.89 | 7,912 | +0.23(+1.83%) |
Jul 10, 2012 | 12.83 | 13.03 | 12.66 | 12.66 | 14,265 | -0.11(-0.87%) |
Jul 09, 2012 | 12.69 | 12.99 | 12.65 | 12.77 | 10,541 | +0.12(+0.95%) |
Jul 06, 2012 | 12.68 | 12.98 | 12.47 | 12.65 | 9,670 | -0.07(-0.58%) |
Jul 05, 2012 | 12.98 | 13.10 | 12.63 | 12.73 | 18,550 | -0.23(-1.79%) |
Jul 03, 2012 | 13.18 | 13.18 | 12.64 | 12.96 | 30,450 | -0.21(-1.62%) |