Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.74 | 12.86 | 12.60 | 12.83 | 37,035 | +0.21(+1.66%) |
Aug 30, 2012 | 13.25 | 13.25 | 12.57 | 12.62 | 35,333 | -0.73(-5.47%) |
Aug 29, 2012 | 13.34 | 13.37 | 13.15 | 13.35 | 15,804 | +0.26(+1.99%) |
Aug 27, 2012 | 13.04 | 13.19 | 12.92 | 13.09 | 46,586 | +0.15(+1.16%) |
Aug 24, 2012 | 12.57 | 13.06 | 12.54 | 12.94 | 33,464 | +0.30(+2.37%) |
Aug 23, 2012 | 13.19 | 13.21 | 12.54 | 12.64 | 53,184 | -0.53(-4.02%) |
Aug 22, 2012 | 13.44 | 13.44 | 13.06 | 13.17 | 26,960 | -0.26(-1.94%) |
Aug 21, 2012 | 14.04 | 14.04 | 13.19 | 13.43 | 66,036 | -0.52(-3.73%) |
Aug 20, 2012 | 14.15 | 14.15 | 13.77 | 13.95 | 25,624 | -0.22(-1.55%) |
Aug 17, 2012 | 13.63 | 14.17 | 13.55 | 14.17 | 56,135 | +0.49(+3.58%) |
Aug 16, 2012 | 13.40 | 13.71 | 13.32 | 13.68 | 30,308 | +0.22(+1.63%) |
Aug 15, 2012 | 12.89 | 13.55 | 12.89 | 13.46 | 79,333 | +0.56(+4.34%) |
Aug 14, 2012 | 13.17 | 13.20 | 12.72 | 12.90 | 57,865 | -0.21(-1.60%) |
Aug 13, 2012 | 13.29 | 13.39 | 12.94 | 13.11 | 48,638 | -0.16(-1.21%) |
Aug 10, 2012 | 13.32 | 13.45 | 13.18 | 13.27 | 20,827 | -0.07(-0.52%) |
Aug 09, 2012 | 13.40 | 13.55 | 13.32 | 13.34 | 24,700 | -0.04(-0.30%) |
Aug 08, 2012 | 13.14 | 13.70 | 13.11 | 13.38 | 55,937 | +0.21(+1.59%) |
Aug 07, 2012 | 13.40 | 13.40 | 13.11 | 13.17 | 31,010 | -0.07(-0.53%) |
Aug 06, 2012 | 13.30 | 13.57 | 13.11 | 13.24 | 42,234 | +0.01(+0.08%) |
Aug 03, 2012 | 12.73 | 13.40 | 12.73 | 13.23 | 54,387 | +0.75(+6.01%) |
Aug 02, 2012 | 12.50 | 12.76 | 12.30 | 12.48 | 43,999 | -0.10(-0.79%) |
Aug 01, 2012 | 13.02 | 13.23 | 12.54 | 12.58 | 86,437 | -0.18(-1.41%) |
Jul 31, 2012 | 12.97 | 13.10 | 12.72 | 12.76 | 37,526 | -0.31(-2.37%) |
Jul 30, 2012 | 13.07 | 13.27 | 12.99 | 13.07 | 27,772 | -0.09(-0.68%) |
Jul 27, 2012 | 12.55 | 13.19 | 12.48 | 13.16 | 38,222 | +0.66(+5.28%) |
Jul 26, 2012 | 12.38 | 12.54 | 12.23 | 12.50 | 29,824 | +0.35(+2.88%) |
Jul 25, 2012 | 12.28 | 12.38 | 12.12 | 12.15 | 29,872 | -0.03(-0.25%) |
Jul 24, 2012 | 12.56 | 12.57 | 12.13 | 12.18 | 36,344 | -0.36(-2.87%) |
Jul 23, 2012 | 12.76 | 12.76 | 12.46 | 12.54 | 28,653 | -0.49(-3.76%) |
Jul 20, 2012 | 13.23 | 13.33 | 12.92 | 13.03 | 48,543 | -0.36(-2.69%) |
Jul 19, 2012 | 13.63 | 13.68 | 13.35 | 13.39 | 18,992 | -0.19(-1.40%) |
Jul 18, 2012 | 13.27 | 13.60 | 13.27 | 13.58 | 34,130 | +0.27(+2.03%) |
Jul 17, 2012 | 13.50 | 13.51 | 13.25 | 13.31 | 27,506 | -0.13(-0.97%) |
Jul 16, 2012 | 13.55 | 13.55 | 13.19 | 13.44 | 51,717 | -0.14(-1.03%) |
Jul 13, 2012 | 13.19 | 13.58 | 13.18 | 13.58 | 35,067 | +0.41(+3.11%) |
Jul 12, 2012 | 12.98 | 13.22 | 12.92 | 13.17 | 32,656 | +0.02(+0.15%) |
Jul 11, 2012 | 13.12 | 13.21 | 12.99 | 13.15 | 27,403 | +0.04(+0.31%) |
Jul 10, 2012 | 13.50 | 13.50 | 12.78 | 13.11 | 49,854 | -0.27(-2.02%) |
Jul 09, 2012 | 13.38 | 13.45 | 13.16 | 13.38 | 65,382 | -0.07(-0.52%) |
Jul 06, 2012 | 13.42 | 13.70 | 13.40 | 13.45 | 32,128 | -0.15(-1.10%) |
Jul 05, 2012 | 13.72 | 13.85 | 13.50 | 13.60 | 38,937 | -0.18(-1.31%) |
Jul 03, 2012 | 13.71 | 13.88 | 13.43 | 13.78 | 57,615 | +0.08(+0.58%) |
Jul 02, 2012 | 13.44 | 13.72 | 12.94 | 13.70 | 56,855 | +0.18(+1.33%) |
Jun 29, 2012 | 13.27 | 13.62 | 13.08 | 13.52 | 88,284 | +0.59(+4.56%) |
Jun 28, 2012 | 12.85 | 12.93 | 12.51 | 12.93 | 35,080 | -0.02(-0.15%) |
Jun 27, 2012 | 12.60 | 13.19 | 12.60 | 12.95 | 76,171 | +0.39(+3.11%) |
Jun 26, 2012 | 12.75 | 12.75 | 12.50 | 12.56 | 25,997 | -0.20(-1.57%) |
Jun 25, 2012 | 12.57 | 12.84 | 12.55 | 12.76 | 25,238 | -0.04(-0.31%) |
Jun 22, 2012 | 12.41 | 12.82 | 12.38 | 12.80 | 138,732 | +0.51(+4.15%) |
Jun 21, 2012 | 12.78 | 12.78 | 12.29 | 12.29 | 76,232 | -0.56(-4.36%) |
Jun 20, 2012 | 12.95 | 13.00 | 12.62 | 12.85 | 37,885 | -0.13(-1.00%) |
Jun 19, 2012 | 12.70 | 13.00 | 12.63 | 12.98 | 122,826 | +0.32(+2.53%) |
Jun 18, 2012 | 12.59 | 12.85 | 12.40 | 12.66 | 77,115 | -0.01(-0.08%) |
Jun 15, 2012 | 12.60 | 12.73 | 12.57 | 12.67 | 85,112 | +0.06(+0.48%) |
Jun 14, 2012 | 12.25 | 12.65 | 12.25 | 12.61 | 27,526 | +0.33(+2.69%) |
Jun 13, 2012 | 12.45 | 12.68 | 12.10 | 12.28 | 64,023 | -0.19(-1.52%) |
Jun 12, 2012 | 12.26 | 12.57 | 12.26 | 12.47 | 54,819 | +0.21(+1.71%) |
Jun 11, 2012 | 12.70 | 12.73 | 12.22 | 12.26 | 56,123 | -0.28(-2.23%) |
Jun 08, 2012 | 12.42 | 12.70 | 12.40 | 12.54 | 40,222 | +0.12(+0.97%) |
Jun 07, 2012 | 12.70 | 12.75 | 12.41 | 12.42 | 58,008 | -0.06(-0.48%) |
Jun 06, 2012 | 12.59 | 12.59 | 12.20 | 12.48 | 82,567 | -0.03(-0.24%) |
Jun 05, 2012 | 12.33 | 12.68 | 12.33 | 12.51 | 31,853 | +0.09(+0.72%) |
Jun 04, 2012 | 12.42 | 12.56 | 12.30 | 12.42 | 66,125 | +0.14(+1.14%) |