Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.30 | 12.30 | 12.30 | 0 | +0.30(+2.50%) | |
Aug 30, 2012 | 12.00 | 12.00 | 12.00 | 12.00 | 300 | +0.00(+0.00%) |
Aug 29, 2012 | 12.06 | 12.20 | 12.00 | 12.00 | 830 | -0.30(-2.44%) |
Aug 27, 2012 | 12.51 | 12.51 | 12.30 | 12.30 | 989 | -0.15(-1.20%) |
Aug 24, 2012 | 12.60 | 12.60 | 12.40 | 12.45 | 2,504 | -0.05(-0.40%) |
Aug 23, 2012 | 12.58 | 12.58 | 12.20 | 12.50 | 3,825 | -0.10(-0.79%) |
Aug 22, 2012 | 12.60 | 12.60 | 12.46 | 12.60 | 1,010 | +0.10(+0.80%) |
Aug 21, 2012 | 12.12 | 12.50 | 12.12 | 12.50 | 2,900 | +0.40(+3.31%) |
Aug 20, 2012 | 11.80 | 12.10 | 11.64 | 12.10 | 2,660 | +0.20(+1.68%) |
Aug 17, 2012 | 11.90 | 11.90 | 11.90 | 11.90 | 100 | +0.05(+0.42%) |
Aug 16, 2012 | 12.00 | 12.05 | 11.60 | 11.85 | 3,459 | -0.25(-2.07%) |
Aug 15, 2012 | 12.40 | 12.45 | 12.10 | 12.10 | 4,190 | -0.40(-3.20%) |
Aug 14, 2012 | 12.50 | 12.70 | 12.50 | 12.50 | 1,000 | -0.07(-0.56%) |
Aug 13, 2012 | 12.85 | 12.85 | 12.57 | 12.57 | 1,015 | -0.32(-2.48%) |
Aug 11, 2012 | 12.85 | 12.97 | 12.85 | 12.89 | 824 | +0.00(+0.00%) |
Aug 10, 2012 | 12.85 | 12.97 | 12.85 | 12.89 | 824 | +0.07(+0.55%) |
Aug 09, 2012 | 12.97 | 13.00 | 12.60 | 12.82 | 7,410 | -0.17(-1.31%) |
Aug 08, 2012 | 13.11 | 13.20 | 12.90 | 12.99 | 1,375 | -0.19(-1.44%) |
Aug 07, 2012 | 13.25 | 13.35 | 13.10 | 13.18 | 4,085 | +0.24(+1.85%) |
Aug 03, 2012 | 12.94 | 12.94 | 12.94 | 0 | +0.34(+2.70%) | |
Aug 02, 2012 | 12.50 | 12.70 | 12.40 | 12.60 | 1,480 | +0.25(+2.02%) |
Aug 01, 2012 | 12.57 | 12.70 | 12.35 | 12.35 | 1,600 | -0.19(-1.52%) |
Jul 31, 2012 | 12.60 | 12.70 | 12.50 | 12.54 | 3,881 | -0.20(-1.57%) |
Jul 30, 2012 | 12.82 | 12.82 | 12.60 | 12.74 | 2,700 | -0.09(-0.70%) |
Jul 27, 2012 | 12.90 | 12.90 | 12.60 | 12.83 | 5,200 | +0.26(+2.07%) |
Jul 26, 2012 | 12.60 | 12.70 | 12.51 | 12.57 | 4,100 | +0.07(+0.56%) |
Jul 25, 2012 | 12.75 | 12.80 | 12.00 | 12.50 | 5,395 | -0.20(-1.57%) |
Jul 24, 2012 | 12.51 | 12.90 | 12.51 | 12.70 | 3,505 | -0.07(-0.55%) |
Jul 23, 2012 | 12.71 | 12.77 | 12.70 | 12.77 | 600 | -0.13(-1.01%) |
Jul 20, 2012 | 12.81 | 12.94 | 12.70 | 12.90 | 6,000 | -0.05(-0.39%) |
Jul 19, 2012 | 12.70 | 13.00 | 12.65 | 12.95 | 16,900 | +0.18(+1.41%) |
Jul 18, 2012 | 12.85 | 12.87 | 12.77 | 12.77 | 6,900 | +0.03(+0.24%) |
Jul 17, 2012 | 12.70 | 12.85 | 12.57 | 12.74 | 2,530 | -0.16(-1.24%) |
Jul 16, 2012 | 12.70 | 12.90 | 12.70 | 12.90 | 730 | +0.02(+0.16%) |
Jul 13, 2012 | 12.85 | 12.90 | 12.70 | 12.88 | 2,150 | +0.08(+0.63%) |
Jul 12, 2012 | 12.60 | 12.80 | 12.60 | 12.80 | 3,350 | +0.03(+0.23%) |
Jul 11, 2012 | 12.61 | 12.77 | 12.61 | 12.77 | 600 | +0.07(+0.55%) |
Jul 10, 2012 | 12.80 | 12.80 | 12.44 | 12.70 | 3,550 | +0.00(+0.00%) |
Jul 09, 2012 | 12.65 | 12.70 | 12.10 | 12.70 | 9,528 | +0.00(+0.00%) |
Jul 06, 2012 | 12.75 | 12.80 | 12.61 | 12.70 | 3,200 | +0.00(+0.00%) |
Jul 05, 2012 | 12.25 | 12.78 | 12.25 | 12.70 | 10,922 | +0.65(+5.39%) |
Jul 04, 2012 | 12.05 | 12.06 | 12.05 | 12.05 | 2,380 | +0.00(+0.00%) |
Jul 03, 2012 | 12.15 | 12.40 | 12.05 | 12.05 | 5,150 | -0.04(-0.33%) |
Jun 29, 2012 | 12.09 | 12.09 | 12.09 | 0 | +0.05(+0.42%) | |
Jun 28, 2012 | 11.96 | 12.04 | 11.96 | 12.04 | 3,620 | +0.14(+1.18%) |
Jun 27, 2012 | 11.60 | 11.90 | 11.40 | 11.90 | 5,050 | +0.30(+2.59%) |
Jun 26, 2012 | 11.60 | 11.80 | 11.41 | 11.60 | 8,929 | +0.00(+0.00%) |
Jun 25, 2012 | 11.80 | 11.80 | 11.32 | 11.60 | 14,656 | -0.30(-2.52%) |
Jun 22, 2012 | 11.75 | 11.96 | 11.65 | 11.90 | 1,425 | +0.20(+1.71%) |
Jun 21, 2012 | 12.01 | 12.14 | 11.50 | 11.70 | 14,092 | -0.44(-3.62%) |
Jun 20, 2012 | 11.96 | 12.14 | 11.96 | 12.14 | 5,300 | +0.14(+1.17%) |
Jun 19, 2012 | 11.79 | 12.17 | 11.79 | 12.00 | 3,633 | +0.30(+2.56%) |
Jun 18, 2012 | 11.60 | 11.77 | 11.59 | 11.70 | 2,500 | +0.02(+0.17%) |
Jun 15, 2012 | 11.62 | 11.70 | 11.62 | 11.68 | 1,964 | +0.08(+0.69%) |
Jun 14, 2012 | 11.10 | 11.60 | 11.01 | 11.60 | 4,980 | +0.40(+3.57%) |
Jun 13, 2012 | 11.20 | 11.35 | 11.20 | 11.20 | 900 | +0.18(+1.63%) |
Jun 12, 2012 | 11.41 | 11.41 | 11.02 | 11.02 | 6,360 | -0.48(-4.17%) |
Jun 11, 2012 | 11.70 | 11.70 | 11.50 | 11.50 | 300 | -0.09(-0.78%) |
Jun 08, 2012 | 11.67 | 11.70 | 11.59 | 11.59 | 10,153 | +0.04(+0.35%) |
Jun 07, 2012 | 11.70 | 11.70 | 11.55 | 11.55 | 1,500 | -0.15(-1.28%) |
Jun 06, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 100 | +0.11(+0.95%) |
Jun 05, 2012 | 11.50 | 11.80 | 11.50 | 11.59 | 2,300 | +0.19(+1.67%) |
Jun 04, 2012 | 11.64 | 11.64 | 11.40 | 11.40 | 945 | -0.04(-0.35%) |
Jun 02, 2012 | 11.40 | 11.57 | 11.40 | 11.44 | 1,100 | +0.00(+0.00%) |