Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.35 | 12.57 | 12.28 | 12.50 | 254,744 | +0.12(+0.97%) |
Sep 27, 2012 | 12.30 | 12.50 | 12.23 | 12.38 | 343,470 | +0.11(+0.90%) |
Sep 26, 2012 | 12.21 | 12.33 | 12.09 | 12.27 | 272,404 | +0.02(+0.16%) |
Sep 25, 2012 | 12.45 | 12.51 | 12.23 | 12.25 | 337,756 | -0.13(-1.05%) |
Sep 24, 2012 | 12.48 | 12.52 | 12.35 | 12.38 | 293,794 | -0.07(-0.56%) |
Sep 21, 2012 | 12.43 | 12.50 | 12.40 | 12.45 | 208,793 | +0.02(+0.16%) |
Sep 20, 2012 | 12.42 | 12.52 | 12.28 | 12.43 | 185,419 | -0.10(-0.80%) |
Sep 19, 2012 | 12.55 | 12.61 | 12.49 | 12.53 | 191,768 | +0.02(+0.16%) |
Sep 18, 2012 | 12.67 | 12.74 | 12.47 | 12.51 | 282,659 | -0.19(-1.50%) |
Sep 17, 2012 | 12.97 | 12.97 | 12.64 | 12.70 | 187,554 | -0.30(-2.31%) |
Sep 14, 2012 | 13.09 | 13.28 | 12.98 | 13.00 | 336,602 | -0.15(-1.14%) |
Sep 13, 2012 | 13.00 | 13.20 | 12.91 | 13.15 | 264,632 | +0.15(+1.15%) |
Sep 12, 2012 | 12.86 | 13.07 | 12.50 | 13.00 | 270,828 | +0.02(+0.15%) |
Sep 11, 2012 | 13.01 | 13.12 | 12.88 | 12.98 | 217,526 | -0.03(-0.23%) |
Sep 10, 2012 | 12.89 | 13.14 | 12.84 | 13.01 | 361,891 | +0.09(+0.70%) |
Sep 07, 2012 | 12.77 | 13.01 | 12.61 | 12.92 | 403,047 | +0.14(+1.10%) |
Sep 06, 2012 | 12.74 | 12.86 | 12.63 | 12.78 | 194,012 | +0.08(+0.63%) |
Sep 05, 2012 | 12.68 | 12.74 | 12.58 | 12.70 | 141,366 | +0.02(+0.16%) |
Sep 04, 2012 | 12.66 | 12.76 | 12.50 | 12.68 | 495,642 | +0.03(+0.24%) |
Aug 31, 2012 | 12.67 | 12.81 | 12.55 | 12.65 | 280,777 | +0.05(+0.40%) |
Aug 30, 2012 | 12.54 | 12.62 | 12.50 | 12.60 | 223,963 | +0.02(+0.16%) |
Aug 29, 2012 | 12.63 | 12.68 | 12.53 | 12.58 | 176,830 | -0.09(-0.71%) |
Aug 27, 2012 | 12.80 | 12.80 | 12.62 | 12.67 | 150,808 | -0.10(-0.78%) |
Aug 24, 2012 | 12.78 | 12.78 | 12.67 | 12.77 | 349,852 | -0.01(-0.08%) |
Aug 23, 2012 | 12.76 | 12.86 | 12.72 | 12.78 | 965,801 | -0.02(-0.16%) |
Aug 22, 2012 | 12.83 | 12.90 | 12.72 | 12.80 | 652,610 | -0.04(-0.31%) |
Aug 21, 2012 | 12.34 | 12.87 | 12.28 | 12.84 | 776,550 | +0.51(+4.14%) |
Aug 20, 2012 | 12.15 | 12.35 | 12.15 | 12.33 | 455,045 | +0.24(+1.99%) |
Aug 17, 2012 | 12.00 | 12.12 | 11.91 | 12.09 | 277,831 | +0.08(+0.67%) |
Aug 16, 2012 | 11.82 | 12.10 | 11.73 | 12.01 | 285,013 | +0.18(+1.52%) |
Aug 15, 2012 | 12.03 | 12.03 | 11.74 | 11.83 | 406,938 | -0.20(-1.66%) |
Aug 14, 2012 | 12.03 | 12.13 | 11.87 | 12.03 | 2,830,231 | +0.04(+0.33%) |
Aug 13, 2012 | 11.96 | 12.08 | 11.96 | 11.99 | 417,858 | -0.01(-0.08%) |
Aug 10, 2012 | 12.00 | 12.08 | 11.83 | 12.00 | 349,890 | +0.00(+0.00%) |
Aug 09, 2012 | 11.69 | 12.05 | 11.43 | 12.00 | 378,698 | +0.28(+2.39%) |
Aug 08, 2012 | 11.42 | 11.85 | 11.18 | 11.72 | 452,116 | +0.32(+2.81%) |
Aug 07, 2012 | 11.25 | 11.65 | 11.25 | 11.40 | 1,018,370 | -0.22(-1.89%) |
Aug 06, 2012 | 11.47 | 11.65 | 11.39 | 11.62 | 223,999 | +0.15(+1.31%) |
Aug 03, 2012 | 11.36 | 11.59 | 11.16 | 11.47 | 219,166 | +0.29(+2.59%) |
Aug 02, 2012 | 11.29 | 11.32 | 11.06 | 11.18 | 381,070 | -0.12(-1.06%) |
Aug 01, 2012 | 11.37 | 11.63 | 11.28 | 11.30 | 176,926 | -0.04(-0.35%) |
Jul 31, 2012 | 11.32 | 11.40 | 11.25 | 11.34 | 165,513 | -0.01(-0.09%) |
Jul 30, 2012 | 11.24 | 11.40 | 11.21 | 11.35 | 127,089 | +0.07(+0.62%) |
Jul 27, 2012 | 11.20 | 11.36 | 11.09 | 11.28 | 230,824 | +0.23(+2.08%) |
Jul 26, 2012 | 11.19 | 11.25 | 10.96 | 11.05 | 228,769 | -0.01(-0.09%) |
Jul 25, 2012 | 11.09 | 11.16 | 10.94 | 11.06 | 279,620 | +0.06(+0.55%) |
Jul 24, 2012 | 11.37 | 11.40 | 10.84 | 11.00 | 611,904 | -0.38(-3.34%) |
Jul 23, 2012 | 11.49 | 11.52 | 11.23 | 11.38 | 363,683 | -0.32(-2.74%) |
Jul 20, 2012 | 11.89 | 11.98 | 11.54 | 11.70 | 367,686 | -0.26(-2.17%) |
Jul 19, 2012 | 12.06 | 12.16 | 11.91 | 11.96 | 186,967 | -0.03(-0.25%) |
Jul 18, 2012 | 11.92 | 12.12 | 11.92 | 11.99 | 226,870 | +0.00(+0.00%) |
Jul 17, 2012 | 11.99 | 12.12 | 11.80 | 11.99 | 392,408 | +0.06(+0.50%) |
Jul 16, 2012 | 11.79 | 12.50 | 11.72 | 11.93 | 1,230,669 | -0.82(-6.43%) |
Jul 13, 2012 | 12.66 | 13.09 | 12.58 | 12.75 | 721,128 | +0.23(+1.84%) |
Jul 12, 2012 | 12.50 | 12.67 | 12.37 | 12.52 | 531,541 | -0.06(-0.48%) |
Jul 11, 2012 | 12.47 | 13.15 | 12.45 | 12.58 | 719,229 | +0.10(+0.80%) |
Jul 10, 2012 | 12.12 | 12.97 | 11.99 | 12.48 | 1,645,819 | +1.33(+11.93%) |
Jul 09, 2012 | 11.27 | 11.27 | 11.00 | 11.15 | 164,710 | -0.15(-1.33%) |
Jul 06, 2012 | 11.30 | 11.35 | 11.18 | 11.30 | 78,234 | -0.13(-1.14%) |
Jul 05, 2012 | 11.44 | 11.51 | 11.17 | 11.43 | 212,372 | -0.02(-0.17%) |
Jul 03, 2012 | 11.30 | 11.52 | 11.24 | 11.45 | 275,366 | +0.21(+1.87%) |