Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 12.83 | 12.87 | 12.77 | 12.86 | 107,238 | +0.08(+0.59%) |
Jun 29, 2012 | 12.73 | 12.85 | 12.58 | 12.79 | 115,504 | +0.27(+2.13%) |
Jun 28, 2012 | 12.47 | 12.54 | 12.38 | 12.52 | 143,752 | +0.01(+0.06%) |
Jun 27, 2012 | 12.41 | 12.54 | 12.41 | 12.51 | 119,604 | +0.13(+1.04%) |
Jun 26, 2012 | 12.38 | 12.42 | 12.30 | 12.38 | 94,129 | +0.02(+0.18%) |
Jun 25, 2012 | 12.41 | 12.41 | 12.32 | 12.36 | 75,508 | -0.15(-1.22%) |
Jun 22, 2012 | 12.49 | 12.52 | 12.44 | 12.51 | 62,191 | +0.10(+0.80%) |
Jun 21, 2012 | 12.65 | 12.70 | 12.41 | 12.41 | 116,057 | -0.22(-1.75%) |
Jun 20, 2012 | 12.69 | 12.69 | 12.59 | 12.63 | 138,433 | -0.05(-0.40%) |
Jun 19, 2012 | 12.64 | 12.73 | 12.62 | 12.69 | 143,813 | +0.12(+0.96%) |
Jun 18, 2012 | 12.53 | 12.60 | 12.52 | 12.56 | 179,536 | +0.00(+0.00%) |
Jun 15, 2012 | 12.51 | 12.56 | 12.50 | 12.56 | 103,157 | +0.09(+0.73%) |
Jun 14, 2012 | 12.41 | 12.50 | 12.40 | 12.47 | 119,868 | +0.10(+0.82%) |
Jun 13, 2012 | 12.41 | 12.47 | 12.34 | 12.37 | 154,749 | -0.06(-0.52%) |
Jun 12, 2012 | 12.38 | 12.44 | 12.32 | 12.44 | 90,376 | +0.11(+0.86%) |
Jun 11, 2012 | 12.56 | 12.56 | 12.32 | 12.33 | 95,198 | -0.10(-0.79%) |
Jun 08, 2012 | 12.32 | 12.44 | 12.31 | 12.43 | 138,719 | +0.06(+0.49%) |
Jun 07, 2012 | 12.45 | 12.47 | 12.35 | 12.37 | 101,979 | +0.03(+0.24%) |
Jun 06, 2012 | 12.15 | 12.34 | 12.15 | 12.34 | 150,401 | +0.22(+1.81%) |
Jun 05, 2012 | 12.02 | 12.12 | 12.02 | 12.12 | 62,300 | +0.08(+0.69%) |
Jun 04, 2012 | 12.07 | 12.07 | 11.97 | 12.04 | 232,595 | -0.02(-0.13%) |