Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.44 | 12.50 | 12.39 | 12.44 | 17,604 | +0.02(+0.16%) |
Sep 27, 2012 | 12.42 | 12.45 | 12.40 | 12.42 | 15,315 | +0.04(+0.35%) |
Sep 26, 2012 | 12.42 | 12.47 | 12.36 | 12.37 | 71,195 | +0.03(+0.23%) |
Sep 25, 2012 | 12.40 | 12.44 | 12.26 | 12.34 | 46,808 | +0.01(+0.12%) |
Sep 24, 2012 | 12.36 | 12.36 | 12.26 | 12.33 | 28,484 | +0.01(+0.08%) |
Sep 21, 2012 | 12.19 | 12.34 | 12.19 | 12.32 | 34,517 | +0.10(+0.79%) |
Sep 20, 2012 | 12.31 | 12.35 | 12.21 | 12.22 | 28,113 | -0.13(-1.02%) |
Sep 19, 2012 | 12.43 | 12.43 | 12.28 | 12.35 | 20,423 | -0.00(-0.04%) |
Sep 18, 2012 | 12.28 | 12.35 | 12.27 | 12.35 | 12,872 | +0.08(+0.67%) |
Sep 17, 2012 | 12.26 | 12.31 | 12.26 | 12.27 | 24,486 | -0.02(-0.20%) |
Sep 14, 2012 | 12.26 | 12.39 | 12.26 | 12.30 | 48,258 | -0.03(-0.24%) |
Sep 13, 2012 | 12.34 | 12.37 | 12.28 | 12.32 | 24,168 | +0.00(+0.00%) |
Sep 12, 2012 | 12.29 | 12.32 | 12.26 | 12.32 | 23,332 | +0.01(+0.08%) |
Sep 11, 2012 | 12.48 | 12.49 | 12.30 | 12.32 | 32,401 | -0.14(-1.13%) |
Sep 10, 2012 | 12.43 | 12.48 | 12.43 | 12.46 | 15,452 | +0.05(+0.44%) |
Sep 07, 2012 | 12.47 | 12.47 | 12.34 | 12.40 | 13,442 | +0.02(+0.19%) |
Sep 06, 2012 | 12.45 | 12.50 | 12.37 | 12.38 | 16,242 | -0.06(-0.47%) |
Sep 05, 2012 | 12.30 | 12.44 | 12.30 | 12.44 | 22,878 | +0.11(+0.86%) |
Sep 04, 2012 | 12.25 | 12.36 | 12.24 | 12.33 | 24,442 | -0.00(-0.04%) |
Aug 31, 2012 | 12.33 | 12.34 | 12.19 | 12.33 | 28,851 | +0.11(+0.91%) |
Aug 30, 2012 | 12.30 | 12.36 | 12.22 | 12.22 | 25,618 | -0.10(-0.81%) |
Aug 29, 2012 | 12.39 | 12.39 | 12.27 | 12.32 | 13,565 | +0.01(+0.07%) |
Aug 27, 2012 | 12.21 | 12.32 | 12.19 | 12.32 | 13,312 | +0.10(+0.79%) |
Aug 24, 2012 | 12.27 | 12.27 | 12.17 | 12.22 | 16,700 | -0.03(-0.21%) |
Aug 23, 2012 | 12.22 | 12.28 | 12.19 | 12.24 | 14,595 | -0.02(-0.14%) |
Aug 22, 2012 | 12.30 | 12.30 | 12.18 | 12.26 | 15,873 | -0.07(-0.59%) |
Aug 21, 2012 | 12.37 | 12.41 | 12.30 | 12.33 | 17,123 | +0.01(+0.12%) |
Aug 20, 2012 | 12.42 | 12.42 | 12.30 | 12.32 | 19,736 | -0.04(-0.30%) |
Aug 17, 2012 | 12.32 | 12.39 | 12.32 | 12.36 | 26,002 | +0.06(+0.45%) |
Aug 16, 2012 | 12.35 | 12.35 | 12.30 | 12.30 | 18,467 | -0.02(-0.20%) |
Aug 15, 2012 | 12.30 | 12.39 | 12.27 | 12.32 | 11,789 | +0.03(+0.24%) |
Aug 14, 2012 | 12.26 | 12.35 | 12.26 | 12.30 | 19,612 | +0.02(+0.16%) |
Aug 13, 2012 | 12.39 | 12.39 | 12.24 | 12.28 | 21,534 | -0.14(-1.13%) |
Aug 10, 2012 | 12.25 | 12.44 | 12.22 | 12.42 | 16,833 | +0.09(+0.74%) |
Aug 09, 2012 | 12.29 | 12.46 | 12.29 | 12.32 | 33,077 | -0.06(-0.50%) |
Aug 08, 2012 | 12.13 | 12.39 | 12.10 | 12.39 | 23,044 | +0.12(+0.95%) |
Aug 07, 2012 | 12.18 | 12.30 | 12.18 | 12.27 | 23,944 | +0.10(+0.78%) |
Aug 06, 2012 | 12.34 | 12.46 | 12.13 | 12.18 | 79,886 | -0.18(-1.44%) |
Aug 03, 2012 | 12.36 | 12.41 | 12.35 | 12.35 | 20,875 | +0.01(+0.08%) |
Aug 02, 2012 | 12.26 | 12.41 | 12.17 | 12.34 | 29,486 | -0.01(-0.06%) |
Aug 01, 2012 | 12.44 | 12.44 | 12.32 | 12.35 | 17,206 | -0.00(-0.02%) |
Jul 31, 2012 | 12.36 | 12.38 | 12.30 | 12.35 | 31,841 | +0.07(+0.55%) |
Jul 30, 2012 | 12.35 | 12.41 | 12.14 | 12.29 | 43,217 | -0.02(-0.20%) |
Jul 27, 2012 | 12.17 | 12.31 | 12.13 | 12.31 | 18,658 | +0.18(+1.47%) |
Jul 26, 2012 | 12.33 | 12.36 | 12.08 | 12.13 | 42,694 | -0.07(-0.55%) |
Jul 25, 2012 | 12.54 | 12.63 | 12.15 | 12.20 | 89,781 | -0.27(-2.13%) |
Jul 24, 2012 | 12.59 | 12.66 | 12.46 | 12.46 | 34,803 | -0.05(-0.42%) |
Jul 23, 2012 | 12.49 | 12.87 | 12.49 | 12.52 | 68,200 | -0.14(-1.07%) |
Jul 20, 2012 | 12.69 | 12.70 | 12.60 | 12.65 | 15,929 | -0.08(-0.61%) |
Jul 19, 2012 | 12.59 | 12.77 | 12.51 | 12.73 | 40,035 | +0.14(+1.11%) |
Jul 18, 2012 | 12.39 | 12.62 | 12.39 | 12.59 | 28,283 | +0.13(+1.01%) |
Jul 17, 2012 | 12.23 | 12.49 | 12.23 | 12.46 | 62,910 | +0.19(+1.53%) |
Jul 16, 2012 | 12.24 | 12.28 | 12.20 | 12.28 | 29,697 | +0.07(+0.54%) |
Jul 13, 2012 | 12.12 | 12.22 | 12.11 | 12.21 | 32,175 | +0.16(+1.33%) |
Jul 12, 2012 | 11.91 | 12.06 | 11.91 | 12.05 | 56,858 | +0.01(+0.12%) |
Jul 11, 2012 | 12.01 | 12.05 | 11.90 | 12.04 | 28,685 | +0.09(+0.77%) |
Jul 10, 2012 | 12.05 | 12.07 | 11.94 | 11.94 | 28,540 | -0.09(-0.72%) |
Jul 09, 2012 | 11.96 | 12.14 | 11.87 | 12.03 | 44,017 | +0.05(+0.44%) |
Jul 06, 2012 | 12.01 | 12.05 | 11.92 | 11.98 | 11,387 | -0.07(-0.60%) |
Jul 05, 2012 | 11.97 | 12.06 | 11.96 | 12.05 | 32,659 | +0.08(+0.65%) |
Jul 03, 2012 | 11.93 | 11.97 | 11.71 | 11.97 | 12,289 | -0.02(-0.20%) |