Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.32 | 12.54 | 12.25 | 12.47 | 255,440 | +0.12(+0.97%) |
Sep 27, 2012 | 12.27 | 12.47 | 12.20 | 12.35 | 344,408 | +0.11(+0.90%) |
Sep 26, 2012 | 12.18 | 12.30 | 12.06 | 12.24 | 273,148 | +0.02(+0.16%) |
Sep 25, 2012 | 12.42 | 12.48 | 12.20 | 12.22 | 338,678 | -0.13(-1.05%) |
Sep 24, 2012 | 12.45 | 12.49 | 12.32 | 12.35 | 294,596 | -0.07(-0.56%) |
Sep 21, 2012 | 12.40 | 12.47 | 12.37 | 12.42 | 209,363 | +0.02(+0.16%) |
Sep 20, 2012 | 12.39 | 12.49 | 12.25 | 12.40 | 185,925 | -0.10(-0.80%) |
Sep 19, 2012 | 12.52 | 12.58 | 12.46 | 12.50 | 192,292 | +0.02(+0.16%) |
Sep 18, 2012 | 12.64 | 12.71 | 12.44 | 12.48 | 283,431 | -0.19(-1.50%) |
Sep 17, 2012 | 12.93 | 12.93 | 12.61 | 12.67 | 188,066 | -0.30(-2.31%) |
Sep 14, 2012 | 13.05 | 13.24 | 12.94 | 12.96 | 337,521 | -0.15(-1.14%) |
Sep 13, 2012 | 12.96 | 13.16 | 12.87 | 13.11 | 265,355 | +0.15(+1.15%) |
Sep 12, 2012 | 12.82 | 13.03 | 12.47 | 12.96 | 271,568 | +0.02(+0.15%) |
Sep 11, 2012 | 12.97 | 13.08 | 12.84 | 12.94 | 218,120 | -0.03(-0.23%) |
Sep 10, 2012 | 12.85 | 13.10 | 12.80 | 12.97 | 362,879 | +0.09(+0.70%) |
Sep 07, 2012 | 12.74 | 12.97 | 12.58 | 12.88 | 404,148 | +0.14(+1.10%) |
Sep 06, 2012 | 12.71 | 12.82 | 12.60 | 12.75 | 194,542 | +0.08(+0.63%) |
Sep 05, 2012 | 12.65 | 12.71 | 12.55 | 12.67 | 141,752 | +0.02(+0.16%) |
Sep 04, 2012 | 12.63 | 12.73 | 12.47 | 12.65 | 496,996 | +0.03(+0.24%) |
Aug 31, 2012 | 12.64 | 12.78 | 12.52 | 12.62 | 281,544 | +0.05(+0.40%) |
Aug 30, 2012 | 12.51 | 12.59 | 12.47 | 12.57 | 224,574 | +0.02(+0.16%) |
Aug 29, 2012 | 12.60 | 12.65 | 12.50 | 12.55 | 177,313 | -0.09(-0.71%) |
Aug 27, 2012 | 12.77 | 12.77 | 12.59 | 12.64 | 151,220 | -0.10(-0.78%) |
Aug 24, 2012 | 12.75 | 12.75 | 12.64 | 12.74 | 350,807 | -0.01(-0.08%) |
Aug 23, 2012 | 12.73 | 12.82 | 12.69 | 12.75 | 968,440 | -0.02(-0.16%) |
Aug 22, 2012 | 12.79 | 12.86 | 12.69 | 12.77 | 654,393 | -0.04(-0.31%) |
Aug 21, 2012 | 12.31 | 12.83 | 12.25 | 12.80 | 778,671 | +0.51(+4.14%) |
Aug 20, 2012 | 12.12 | 12.32 | 12.12 | 12.30 | 456,288 | +0.24(+1.98%) |
Aug 17, 2012 | 11.97 | 12.09 | 11.88 | 12.06 | 278,590 | +0.08(+0.67%) |
Aug 16, 2012 | 11.79 | 12.07 | 11.70 | 11.98 | 285,791 | +0.18(+1.52%) |
Aug 15, 2012 | 12.00 | 12.00 | 11.71 | 11.80 | 408,049 | -0.20(-1.66%) |
Aug 14, 2012 | 12.00 | 12.10 | 11.84 | 12.00 | 2,837,964 | +0.04(+0.33%) |
Aug 13, 2012 | 11.93 | 12.05 | 11.93 | 11.96 | 418,999 | -0.01(-0.08%) |
Aug 10, 2012 | 11.97 | 12.05 | 11.80 | 11.97 | 350,846 | +0.00(+0.00%) |
Aug 09, 2012 | 11.66 | 12.02 | 11.40 | 11.97 | 379,732 | +0.28(+2.39%) |
Aug 08, 2012 | 11.39 | 11.82 | 11.15 | 11.69 | 453,351 | +0.32(+2.81%) |
Aug 07, 2012 | 11.22 | 11.62 | 11.22 | 11.37 | 1,021,152 | -0.22(-1.89%) |
Aug 06, 2012 | 11.44 | 11.62 | 11.36 | 11.59 | 224,611 | +0.15(+1.31%) |
Aug 03, 2012 | 11.33 | 11.56 | 11.13 | 11.44 | 219,764 | +0.29(+2.59%) |
Aug 02, 2012 | 11.26 | 11.29 | 11.03 | 11.15 | 382,111 | -0.12(-1.06%) |
Aug 01, 2012 | 11.34 | 11.60 | 11.25 | 11.27 | 177,409 | -0.04(-0.35%) |
Jul 31, 2012 | 11.29 | 11.37 | 11.22 | 11.31 | 165,965 | -0.01(-0.09%) |
Jul 30, 2012 | 11.21 | 11.37 | 11.18 | 11.32 | 127,436 | +0.07(+0.62%) |
Jul 27, 2012 | 11.17 | 11.33 | 11.06 | 11.25 | 231,454 | +0.23(+2.08%) |
Jul 26, 2012 | 11.16 | 11.22 | 10.93 | 11.02 | 229,394 | -0.01(-0.09%) |
Jul 25, 2012 | 11.06 | 11.13 | 10.91 | 11.03 | 280,384 | +0.06(+0.55%) |
Jul 24, 2012 | 11.34 | 11.37 | 10.81 | 10.97 | 613,576 | -0.38(-3.34%) |
Jul 23, 2012 | 11.46 | 11.49 | 11.20 | 11.35 | 364,676 | -0.32(-2.73%) |
Jul 20, 2012 | 11.86 | 11.95 | 11.51 | 11.67 | 368,690 | -0.26(-2.17%) |
Jul 19, 2012 | 12.03 | 12.13 | 11.88 | 11.93 | 187,477 | -0.03(-0.25%) |
Jul 18, 2012 | 11.89 | 12.09 | 11.89 | 11.96 | 227,489 | +0.00(+0.00%) |
Jul 17, 2012 | 11.96 | 12.09 | 11.77 | 11.96 | 393,480 | +0.06(+0.50%) |
Jul 16, 2012 | 11.75 | 12.47 | 11.69 | 11.90 | 1,234,031 | -0.82(-6.43%) |
Jul 13, 2012 | 12.63 | 13.05 | 12.55 | 12.72 | 723,098 | +0.23(+1.84%) |
Jul 12, 2012 | 12.47 | 12.64 | 12.34 | 12.49 | 532,993 | -0.06(-0.48%) |
Jul 11, 2012 | 12.44 | 13.11 | 12.42 | 12.55 | 721,194 | +0.10(+0.80%) |
Jul 10, 2012 | 12.09 | 12.93 | 11.96 | 12.45 | 1,650,316 | +1.33(+11.93%) |
Jul 09, 2012 | 11.24 | 11.24 | 10.97 | 11.12 | 165,160 | -0.15(-1.33%) |
Jul 06, 2012 | 11.27 | 11.32 | 11.15 | 11.27 | 78,447 | -0.13(-1.14%) |
Jul 05, 2012 | 11.41 | 11.48 | 11.14 | 11.40 | 212,952 | -0.02(-0.17%) |
Jul 03, 2012 | 11.27 | 11.49 | 11.21 | 11.42 | 276,118 | +0.21(+1.87%) |