Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.82 | 12.88 | 12.74 | 12.85 | 150,821 | +0.01(+0.04%) |
Sep 27, 2012 | 12.78 | 12.84 | 12.69 | 12.84 | 152,458 | +0.07(+0.57%) |
Sep 26, 2012 | 12.79 | 12.82 | 12.72 | 12.77 | 151,878 | -0.03(-0.22%) |
Sep 25, 2012 | 12.86 | 12.88 | 12.78 | 12.79 | 411,686 | -0.04(-0.31%) |
Sep 24, 2012 | 12.85 | 12.88 | 12.81 | 12.83 | 238,284 | +0.02(+0.13%) |
Sep 21, 2012 | 12.70 | 12.86 | 12.70 | 12.82 | 268,195 | +0.10(+0.75%) |
Sep 20, 2012 | 12.67 | 12.75 | 12.64 | 12.72 | 197,118 | +0.04(+0.35%) |
Sep 19, 2012 | 12.66 | 12.74 | 12.61 | 12.68 | 200,744 | +0.01(+0.04%) |
Sep 18, 2012 | 12.86 | 12.86 | 12.57 | 12.67 | 207,799 | -0.14(-1.05%) |
Sep 17, 2012 | 12.92 | 12.92 | 12.70 | 12.81 | 274,050 | -0.10(-0.74%) |
Sep 14, 2012 | 12.72 | 12.92 | 12.61 | 12.90 | 425,502 | +0.24(+1.91%) |
Sep 13, 2012 | 12.64 | 12.71 | 12.59 | 12.66 | 256,447 | +0.02(+0.18%) |
Sep 12, 2012 | 12.65 | 12.67 | 12.57 | 12.64 | 167,323 | +0.03(+0.22%) |
Sep 11, 2012 | 12.61 | 12.66 | 12.59 | 12.61 | 202,361 | +0.03(+0.22%) |
Sep 10, 2012 | 12.51 | 12.63 | 12.41 | 12.58 | 336,023 | +0.15(+1.22%) |
Sep 07, 2012 | 12.38 | 12.45 | 12.34 | 12.43 | 177,570 | +0.04(+0.36%) |
Sep 06, 2012 | 12.41 | 12.41 | 12.34 | 12.38 | 153,720 | -0.01(-0.09%) |
Sep 05, 2012 | 12.41 | 12.43 | 12.33 | 12.39 | 116,919 | +0.00(+0.00%) |
Sep 04, 2012 | 12.50 | 12.53 | 12.34 | 12.39 | 259,245 | -0.01(-0.05%) |
Aug 31, 2012 | 12.36 | 12.40 | 12.24 | 12.40 | 163,878 | +0.06(+0.46%) |
Aug 30, 2012 | 12.31 | 12.37 | 12.22 | 12.34 | 164,560 | +0.03(+0.27%) |
Aug 29, 2012 | 12.27 | 12.34 | 12.19 | 12.31 | 565,128 | -0.39(-3.06%) |
Aug 27, 2012 | 12.71 | 12.74 | 12.65 | 12.70 | 357,605 | +0.03(+0.27%) |
Aug 24, 2012 | 12.61 | 12.71 | 12.61 | 12.67 | 152,171 | +0.03(+0.22%) |
Aug 23, 2012 | 12.72 | 12.73 | 12.63 | 12.64 | 230,179 | -0.04(-0.31%) |
Aug 22, 2012 | 12.70 | 12.76 | 12.67 | 12.68 | 404,642 | -0.01(-0.04%) |
Aug 21, 2012 | 12.70 | 12.77 | 12.67 | 12.68 | 411,093 | +0.02(+0.13%) |
Aug 20, 2012 | 12.67 | 12.69 | 12.64 | 12.67 | 329,961 | +0.01(+0.09%) |
Aug 17, 2012 | 12.64 | 12.67 | 12.63 | 12.65 | 423,894 | +0.01(+0.09%) |
Aug 16, 2012 | 12.64 | 12.69 | 12.64 | 12.64 | 762,982 | +0.01(+0.04%) |
Aug 15, 2012 | 12.61 | 12.69 | 12.55 | 12.64 | 3,760,417 | -0.53(-4.02%) |
Aug 14, 2012 | 13.06 | 13.23 | 13.00 | 13.17 | 133,151 | +0.12(+0.91%) |
Aug 13, 2012 | 12.93 | 13.05 | 12.86 | 13.05 | 139,128 | +0.16(+1.22%) |
Aug 10, 2012 | 12.95 | 12.95 | 12.85 | 12.89 | 48,184 | -0.01(-0.09%) |
Aug 09, 2012 | 12.81 | 12.97 | 12.80 | 12.90 | 145,939 | +0.12(+0.97%) |
Aug 08, 2012 | 12.98 | 13.00 | 12.69 | 12.78 | 120,426 | +0.03(+0.22%) |
Aug 07, 2012 | 13.22 | 13.22 | 12.73 | 12.75 | 246,705 | -0.33(-2.54%) |
Aug 06, 2012 | 13.52 | 13.52 | 13.04 | 13.08 | 106,623 | +0.08(+0.61%) |
Aug 03, 2012 | 12.90 | 13.01 | 12.88 | 13.00 | 69,213 | +0.18(+1.41%) |
Aug 02, 2012 | 12.89 | 12.95 | 12.79 | 12.82 | 53,629 | +0.03(+0.22%) |
Aug 01, 2012 | 12.95 | 12.97 | 12.72 | 12.79 | 118,429 | -0.12(-0.96%) |
Jul 31, 2012 | 12.84 | 13.08 | 12.84 | 12.92 | 255,998 | +0.06(+0.44%) |
Jul 30, 2012 | 12.73 | 12.92 | 12.67 | 12.86 | 49,611 | +0.15(+1.20%) |
Jul 27, 2012 | 12.63 | 12.71 | 12.59 | 12.71 | 74,006 | +0.11(+0.85%) |
Jul 26, 2012 | 12.63 | 12.66 | 12.47 | 12.60 | 420,301 | +0.16(+1.31%) |
Jul 25, 2012 | 12.49 | 12.50 | 12.28 | 12.44 | 80,995 | +0.02(+0.14%) |
Jul 24, 2012 | 12.39 | 12.56 | 12.29 | 12.42 | 145,878 | +0.06(+0.46%) |
Jul 23, 2012 | 12.53 | 12.53 | 12.33 | 12.37 | 83,402 | -0.14(-1.12%) |
Jul 20, 2012 | 12.65 | 12.65 | 12.43 | 12.51 | 121,472 | -0.11(-0.85%) |
Jul 19, 2012 | 12.66 | 12.67 | 12.58 | 12.61 | 42,853 | -0.02(-0.13%) |
Jul 18, 2012 | 12.67 | 12.70 | 12.54 | 12.63 | 158,428 | -0.06(-0.49%) |
Jul 17, 2012 | 12.53 | 12.71 | 12.46 | 12.69 | 215,337 | +0.21(+1.71%) |
Jul 16, 2012 | 12.43 | 12.49 | 12.31 | 12.48 | 363,157 | +0.10(+0.77%) |
Jul 13, 2012 | 12.24 | 12.38 | 12.20 | 12.38 | 111,130 | +0.18(+1.48%) |
Jul 12, 2012 | 12.19 | 12.25 | 12.12 | 12.20 | 57,459 | -0.02(-0.14%) |
Jul 11, 2012 | 12.10 | 12.25 | 11.85 | 12.22 | 153,306 | +0.14(+1.12%) |
Jul 10, 2012 | 12.26 | 12.37 | 12.06 | 12.09 | 152,483 | -0.14(-1.11%) |
Jul 09, 2012 | 12.28 | 12.30 | 12.17 | 12.22 | 178,591 | +0.01(+0.05%) |
Jul 06, 2012 | 12.15 | 12.25 | 12.11 | 12.21 | 119,579 | +0.10(+0.79%) |
Jul 05, 2012 | 12.10 | 12.20 | 12.05 | 12.12 | 156,893 | -0.01(-0.09%) |
Jul 03, 2012 | 12.03 | 12.13 | 11.97 | 12.13 | 80,636 | +0.11(+0.89%) |