Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.61 | 12.64 | 12.26 | 12.38 | 373,477 | -0.32(-2.54%) |
Sep 27, 2012 | 12.78 | 12.80 | 12.34 | 12.71 | 468,899 | +0.09(+0.73%) |
Sep 26, 2012 | 13.01 | 13.04 | 12.48 | 12.61 | 394,605 | -0.37(-2.84%) |
Sep 25, 2012 | 13.62 | 13.62 | 12.87 | 12.98 | 547,535 | -0.48(-3.59%) |
Sep 24, 2012 | 13.40 | 13.60 | 13.13 | 13.46 | 552,823 | +0.02(+0.11%) |
Sep 21, 2012 | 13.73 | 13.73 | 13.27 | 13.45 | 581,650 | -0.01(-0.06%) |
Sep 20, 2012 | 13.78 | 13.78 | 13.39 | 13.46 | 586,807 | -0.52(-3.73%) |
Sep 19, 2012 | 13.76 | 14.06 | 13.66 | 13.98 | 475,394 | +0.25(+1.84%) |
Sep 18, 2012 | 13.93 | 13.99 | 13.44 | 13.73 | 438,813 | -0.15(-1.05%) |
Sep 17, 2012 | 14.32 | 14.32 | 13.69 | 13.87 | 468,790 | -0.56(-3.88%) |
Sep 14, 2012 | 14.49 | 14.94 | 14.40 | 14.43 | 796,677 | +0.09(+0.64%) |
Sep 13, 2012 | 13.73 | 14.49 | 13.51 | 14.34 | 1,573,817 | +0.77(+5.65%) |
Sep 12, 2012 | 13.30 | 13.70 | 13.04 | 13.57 | 451,697 | +0.31(+2.31%) |
Sep 11, 2012 | 12.72 | 13.66 | 12.60 | 13.27 | 969,722 | +0.54(+4.28%) |
Sep 10, 2012 | 12.81 | 12.89 | 12.48 | 12.72 | 750,316 | -0.15(-1.19%) |
Sep 07, 2012 | 12.14 | 12.90 | 12.09 | 12.87 | 1,035,410 | +0.87(+7.22%) |
Sep 06, 2012 | 11.74 | 12.09 | 11.59 | 12.01 | 769,431 | +0.40(+3.44%) |
Sep 05, 2012 | 11.35 | 11.68 | 11.32 | 11.61 | 583,566 | +0.33(+2.93%) |
Sep 04, 2012 | 11.04 | 11.32 | 10.63 | 11.28 | 620,279 | +0.19(+1.73%) |
Aug 31, 2012 | 11.29 | 11.33 | 11.01 | 11.09 | 468,766 | -0.01(-0.07%) |
Aug 30, 2012 | 11.20 | 11.29 | 11.04 | 11.09 | 286,001 | -0.27(-2.36%) |
Aug 29, 2012 | 11.47 | 11.55 | 10.99 | 11.36 | 550,645 | -0.25(-2.11%) |
Aug 27, 2012 | 11.97 | 12.04 | 11.52 | 11.61 | 455,786 | -0.31(-2.58%) |
Aug 24, 2012 | 12.08 | 12.11 | 11.78 | 11.91 | 431,942 | -0.24(-1.96%) |
Aug 23, 2012 | 12.44 | 12.47 | 12.08 | 12.15 | 496,469 | -0.32(-2.58%) |
Aug 22, 2012 | 12.08 | 12.58 | 12.07 | 12.47 | 671,645 | +0.31(+2.52%) |
Aug 21, 2012 | 12.28 | 12.46 | 12.00 | 12.17 | 538,255 | +0.02(+0.19%) |
Aug 20, 2012 | 12.09 | 12.24 | 11.98 | 12.14 | 409,483 | +0.01(+0.06%) |
Aug 17, 2012 | 12.11 | 12.18 | 11.88 | 12.14 | 489,545 | +0.08(+0.70%) |
Aug 16, 2012 | 11.86 | 12.12 | 11.59 | 12.05 | 402,444 | +0.20(+1.68%) |
Aug 15, 2012 | 11.65 | 12.04 | 11.43 | 11.85 | 550,239 | +0.13(+1.11%) |
Aug 14, 2012 | 12.21 | 12.23 | 11.65 | 11.72 | 512,210 | -0.35(-2.86%) |
Aug 13, 2012 | 12.08 | 12.22 | 11.89 | 12.07 | 427,924 | -0.12(-0.94%) |
Aug 10, 2012 | 12.28 | 12.28 | 11.92 | 12.18 | 660,775 | -0.21(-1.67%) |
Aug 09, 2012 | 11.98 | 12.40 | 11.84 | 12.39 | 565,881 | +0.38(+3.19%) |
Aug 08, 2012 | 12.31 | 12.50 | 11.90 | 12.01 | 384,658 | -0.46(-3.69%) |
Aug 07, 2012 | 11.96 | 12.58 | 11.84 | 12.47 | 748,602 | +0.66(+5.59%) |
Aug 06, 2012 | 11.91 | 12.11 | 11.52 | 11.81 | 577,712 | -0.09(-0.77%) |
Aug 03, 2012 | 11.94 | 12.51 | 11.82 | 11.90 | 525,946 | +0.22(+1.91%) |
Aug 02, 2012 | 12.02 | 12.29 | 11.62 | 11.68 | 510,370 | -0.41(-3.37%) |
Aug 01, 2012 | 12.64 | 12.70 | 12.08 | 12.08 | 761,596 | -0.42(-3.37%) |
Jul 31, 2012 | 11.46 | 12.65 | 11.46 | 12.51 | 857,600 | +1.03(+8.96%) |
Jul 30, 2012 | 12.07 | 12.19 | 11.23 | 11.48 | 477,757 | -0.60(-4.96%) |
Jul 27, 2012 | 11.46 | 12.16 | 11.35 | 12.08 | 580,791 | +0.68(+5.99%) |
Jul 26, 2012 | 10.99 | 11.43 | 10.98 | 11.39 | 556,887 | +0.77(+7.22%) |
Jul 25, 2012 | 10.73 | 10.95 | 10.40 | 10.63 | 374,496 | -0.02(-0.22%) |
Jul 24, 2012 | 11.12 | 11.23 | 10.52 | 10.65 | 550,720 | -0.36(-3.28%) |
Jul 23, 2012 | 11.25 | 11.39 | 11.00 | 11.01 | 625,738 | -0.59(-5.09%) |
Jul 20, 2012 | 12.00 | 12.05 | 11.57 | 11.60 | 290,422 | -0.57(-4.67%) |
Jul 19, 2012 | 12.33 | 12.38 | 12.01 | 12.17 | 357,729 | -0.03(-0.25%) |
Jul 18, 2012 | 11.68 | 12.53 | 11.68 | 12.20 | 395,341 | +0.43(+3.65%) |
Jul 17, 2012 | 11.75 | 11.85 | 11.45 | 11.77 | 345,196 | +0.12(+0.99%) |
Jul 16, 2012 | 11.89 | 11.97 | 11.53 | 11.65 | 371,958 | -0.31(-2.57%) |
Jul 13, 2012 | 11.78 | 12.08 | 11.75 | 11.96 | 440,991 | +0.24(+2.03%) |
Jul 12, 2012 | 11.25 | 11.79 | 11.19 | 11.72 | 619,321 | +0.45(+4.02%) |
Jul 11, 2012 | 11.59 | 11.60 | 11.21 | 11.27 | 517,895 | -0.31(-2.65%) |
Jul 10, 2012 | 12.15 | 12.35 | 11.48 | 11.58 | 732,383 | -0.37(-3.08%) |
Jul 09, 2012 | 12.51 | 12.64 | 11.88 | 11.95 | 726,945 | -0.67(-5.29%) |
Jul 06, 2012 | 12.54 | 12.78 | 12.43 | 12.61 | 425,042 | -0.18(-1.38%) |
Jul 05, 2012 | 12.43 | 13.00 | 12.38 | 12.79 | 429,346 | +0.30(+2.40%) |
Jul 03, 2012 | 12.36 | 12.70 | 12.16 | 12.49 | 419,855 | +0.35(+2.84%) |