Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.82 | 13.12 | 12.82 | 13.12 | 7,047 | +0.18(+1.42%) |
Sep 27, 2012 | 12.92 | 13.01 | 12.87 | 12.93 | 5,355 | -0.05(-0.42%) |
Sep 26, 2012 | 12.78 | 12.99 | 12.78 | 12.99 | 4,492 | +0.10(+0.77%) |
Sep 25, 2012 | 12.78 | 12.93 | 12.78 | 12.89 | 3,505 | +0.06(+0.50%) |
Sep 24, 2012 | 12.74 | 12.85 | 12.74 | 12.82 | 11,509 | +0.03(+0.24%) |
Sep 21, 2012 | 12.82 | 12.84 | 12.78 | 12.79 | 13,182 | -0.04(-0.33%) |
Sep 20, 2012 | 12.84 | 12.87 | 12.82 | 12.83 | 7,685 | -0.00(-0.03%) |
Sep 19, 2012 | 12.80 | 12.85 | 12.78 | 12.84 | 12,779 | +0.01(+0.10%) |
Sep 18, 2012 | 12.80 | 12.98 | 12.78 | 12.83 | 35,415 | -0.08(-0.64%) |
Sep 17, 2012 | 12.95 | 12.95 | 12.86 | 12.91 | 3,305 | +0.02(+0.12%) |
Sep 14, 2012 | 13.02 | 13.02 | 12.89 | 12.89 | 3,937 | -0.05(-0.36%) |
Sep 13, 2012 | 12.95 | 12.99 | 12.94 | 12.94 | 989 | +0.02(+0.18%) |
Sep 12, 2012 | 12.92 | 12.92 | 12.85 | 12.92 | 7,276 | -0.01(-0.05%) |
Sep 11, 2012 | 12.80 | 12.93 | 12.80 | 12.92 | 7,329 | +0.12(+0.97%) |
Sep 10, 2012 | 12.93 | 12.93 | 12.71 | 12.80 | 11,544 | -0.10(-0.79%) |
Sep 07, 2012 | 12.94 | 12.94 | 12.82 | 12.90 | 4,048 | +0.02(+0.18%) |
Sep 06, 2012 | 12.87 | 12.91 | 12.82 | 12.88 | 8,284 | +0.09(+0.73%) |
Sep 05, 2012 | 12.65 | 12.85 | 12.65 | 12.78 | 14,107 | +0.00(+0.00%) |
Sep 04, 2012 | 12.86 | 12.86 | 12.78 | 12.78 | 6,653 | -0.04(-0.29%) |
Aug 31, 2012 | 12.87 | 12.87 | 12.82 | 12.82 | 5,187 | -0.01(-0.07%) |
Aug 30, 2012 | 12.86 | 12.86 | 12.73 | 12.83 | 10,137 | -0.02(-0.12%) |
Aug 29, 2012 | 12.81 | 12.85 | 12.78 | 12.85 | 5,360 | +0.11(+0.86%) |
Aug 27, 2012 | 12.61 | 12.75 | 12.61 | 12.74 | 11,144 | +0.12(+0.98%) |
Aug 24, 2012 | 12.57 | 12.62 | 12.51 | 12.61 | 10,049 | +0.09(+0.75%) |
Aug 23, 2012 | 12.60 | 12.60 | 12.46 | 12.52 | 17,926 | -0.04(-0.31%) |
Aug 22, 2012 | 12.63 | 12.72 | 12.55 | 12.56 | 16,814 | -0.15(-1.17%) |
Aug 21, 2012 | 12.74 | 12.74 | 12.67 | 12.71 | 11,890 | -0.01(-0.10%) |
Aug 20, 2012 | 12.74 | 12.74 | 12.68 | 12.72 | 7,915 | -0.00(-0.02%) |
Aug 17, 2012 | 12.71 | 12.76 | 12.60 | 12.72 | 22,531 | -0.05(-0.43%) |
Aug 16, 2012 | 12.72 | 12.78 | 12.68 | 12.78 | 10,172 | +0.07(+0.55%) |
Aug 15, 2012 | 12.60 | 12.71 | 12.60 | 12.71 | 14,998 | -0.03(-0.24%) |
Aug 14, 2012 | 12.74 | 12.77 | 12.70 | 12.74 | 16,268 | -0.01(-0.06%) |
Aug 13, 2012 | 12.83 | 12.83 | 12.72 | 12.74 | 8,465 | -0.09(-0.67%) |
Aug 10, 2012 | 12.86 | 12.89 | 12.83 | 12.83 | 6,319 | -0.06(-0.48%) |
Aug 09, 2012 | 12.99 | 12.99 | 12.89 | 12.89 | 9,288 | -0.11(-0.84%) |
Aug 08, 2012 | 13.00 | 13.06 | 13.00 | 13.00 | 10,775 | +0.02(+0.12%) |
Aug 07, 2012 | 12.98 | 13.04 | 12.96 | 12.99 | 7,680 | +0.02(+0.12%) |
Aug 06, 2012 | 12.96 | 13.07 | 12.96 | 12.97 | 6,646 | +0.00(+0.00%) |
Aug 03, 2012 | 13.10 | 13.10 | 12.96 | 12.97 | 6,391 | +0.00(+0.00%) |
Aug 02, 2012 | 12.96 | 13.13 | 12.96 | 12.97 | 14,732 | -0.05(-0.36%) |
Aug 01, 2012 | 13.14 | 13.14 | 13.02 | 13.02 | 5,759 | -0.05(-0.42%) |
Jul 31, 2012 | 13.02 | 13.11 | 13.01 | 13.07 | 7,526 | +0.03(+0.24%) |
Jul 30, 2012 | 13.03 | 13.11 | 13.03 | 13.04 | 6,082 | -0.04(-0.30%) |
Jul 27, 2012 | 12.96 | 13.10 | 12.96 | 13.08 | 3,125 | +0.11(+0.84%) |
Jul 26, 2012 | 12.97 | 13.05 | 12.97 | 12.97 | 6,387 | +0.01(+0.06%) |
Jul 25, 2012 | 12.92 | 13.03 | 12.92 | 12.96 | 10,939 | -0.08(-0.60%) |
Jul 24, 2012 | 13.03 | 13.14 | 13.03 | 13.04 | 11,855 | +0.01(+0.06%) |
Jul 23, 2012 | 12.99 | 13.10 | 12.89 | 13.03 | 14,169 | +0.03(+0.24%) |
Jul 20, 2012 | 12.96 | 13.02 | 12.96 | 13.00 | 3,137 | -0.02(-0.18%) |
Jul 19, 2012 | 13.09 | 13.09 | 12.96 | 13.03 | 5,865 | -0.06(-0.48%) |
Jul 18, 2012 | 13.01 | 13.22 | 13.01 | 13.09 | 12,952 | -0.01(-0.06%) |
Jul 17, 2012 | 13.21 | 13.28 | 13.10 | 13.10 | 8,222 | -0.14(-1.06%) |
Jul 16, 2012 | 13.38 | 13.38 | 13.24 | 13.24 | 12,505 | -0.07(-0.53%) |
Jul 13, 2012 | 13.42 | 13.42 | 13.31 | 13.31 | 7,486 | -0.05(-0.35%) |
Jul 12, 2012 | 13.35 | 13.40 | 13.23 | 13.35 | 10,112 | +0.02(+0.18%) |
Jul 11, 2012 | 13.20 | 13.33 | 13.20 | 13.33 | 13,198 | +0.06(+0.47%) |
Jul 10, 2012 | 13.27 | 13.28 | 13.27 | 13.27 | 7,430 | +0.00(+0.01%) |
Jul 09, 2012 | 13.21 | 13.28 | 13.21 | 13.27 | 4,492 | +0.11(+0.84%) |
Jul 06, 2012 | 13.09 | 13.18 | 13.09 | 13.16 | 5,364 | +0.11(+0.83%) |
Jul 05, 2012 | 12.96 | 13.09 | 12.96 | 13.05 | 6,033 | +0.03(+0.24%) |
Jul 03, 2012 | 13.10 | 13.10 | 12.90 | 13.02 | 12,768 | -0.07(-0.53%) |