Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.36 | 12.36 | 12.13 | 12.14 | 148,706 | -0.30(-2.38%) |
Sep 27, 2012 | 12.25 | 12.46 | 12.12 | 12.43 | 187,406 | +0.23(+1.85%) |
Sep 26, 2012 | 12.45 | 12.58 | 12.05 | 12.21 | 255,419 | -0.24(-1.89%) |
Sep 25, 2012 | 12.96 | 13.02 | 12.40 | 12.44 | 282,407 | -0.46(-3.59%) |
Sep 24, 2012 | 12.99 | 13.04 | 12.80 | 12.91 | 243,355 | -0.17(-1.28%) |
Sep 21, 2012 | 13.32 | 13.34 | 12.83 | 13.07 | 1,058,721 | -0.07(-0.52%) |
Sep 20, 2012 | 12.97 | 13.26 | 12.97 | 13.14 | 203,592 | +0.07(+0.52%) |
Sep 19, 2012 | 13.46 | 13.46 | 13.03 | 13.07 | 266,910 | -0.49(-3.63%) |
Sep 18, 2012 | 13.52 | 13.65 | 13.31 | 13.56 | 200,104 | +0.08(+0.58%) |
Sep 17, 2012 | 13.49 | 13.53 | 13.28 | 13.49 | 151,604 | -0.04(-0.29%) |
Sep 14, 2012 | 13.44 | 13.77 | 13.25 | 13.53 | 239,790 | +0.15(+1.10%) |
Sep 13, 2012 | 13.24 | 13.61 | 13.14 | 13.38 | 206,462 | +0.15(+1.12%) |
Sep 12, 2012 | 13.18 | 13.39 | 13.11 | 13.23 | 184,612 | +0.05(+0.37%) |
Sep 11, 2012 | 13.25 | 13.38 | 13.06 | 13.18 | 283,786 | -0.17(-1.25%) |
Sep 10, 2012 | 13.22 | 13.44 | 13.22 | 13.35 | 412,372 | +0.00(+0.00%) |
Sep 07, 2012 | 13.09 | 13.35 | 12.87 | 13.35 | 328,441 | +0.09(+0.67%) |
Sep 06, 2012 | 13.01 | 13.28 | 12.94 | 13.26 | 333,034 | +0.35(+2.75%) |
Sep 05, 2012 | 12.91 | 13.08 | 12.83 | 12.91 | 367,334 | -0.02(-0.19%) |
Sep 04, 2012 | 12.60 | 13.03 | 12.40 | 12.93 | 262,490 | +0.36(+2.86%) |
Aug 31, 2012 | 12.58 | 12.69 | 12.43 | 12.57 | 370,444 | +0.13(+1.03%) |
Aug 30, 2012 | 12.60 | 12.63 | 12.42 | 12.44 | 228,133 | -0.27(-2.09%) |
Aug 29, 2012 | 12.80 | 12.86 | 12.61 | 12.71 | 222,710 | -0.19(-1.45%) |
Aug 27, 2012 | 12.93 | 12.94 | 12.79 | 12.90 | 244,028 | +0.06(+0.46%) |
Aug 24, 2012 | 12.88 | 12.97 | 12.80 | 12.84 | 216,616 | -0.07(-0.53%) |
Aug 23, 2012 | 12.98 | 12.98 | 12.79 | 12.91 | 138,272 | -0.06(-0.46%) |
Aug 22, 2012 | 13.05 | 13.08 | 12.81 | 12.96 | 195,286 | -0.11(-0.83%) |
Aug 21, 2012 | 13.18 | 13.31 | 12.97 | 13.07 | 200,016 | -0.08(-0.60%) |
Aug 20, 2012 | 13.30 | 13.30 | 12.93 | 13.15 | 250,762 | -0.18(-1.33%) |
Aug 17, 2012 | 13.04 | 13.37 | 13.04 | 13.33 | 305,699 | +0.25(+1.88%) |
Aug 16, 2012 | 13.20 | 13.20 | 12.83 | 13.08 | 486,485 | -0.17(-1.26%) |
Aug 15, 2012 | 13.20 | 13.38 | 13.09 | 13.25 | 265,681 | -0.09(-0.66%) |
Aug 14, 2012 | 13.23 | 13.42 | 13.05 | 13.34 | 418,115 | +0.17(+1.27%) |
Aug 13, 2012 | 12.80 | 13.19 | 12.63 | 13.17 | 333,469 | +0.35(+2.76%) |
Aug 10, 2012 | 12.64 | 12.87 | 12.35 | 12.82 | 243,147 | +0.18(+1.40%) |
Aug 09, 2012 | 12.24 | 12.79 | 12.24 | 12.64 | 305,406 | +0.36(+2.93%) |
Aug 08, 2012 | 12.42 | 12.69 | 12.03 | 12.28 | 399,754 | -0.28(-2.23%) |
Aug 07, 2012 | 12.40 | 12.79 | 12.29 | 12.56 | 293,775 | +0.24(+1.92%) |
Aug 06, 2012 | 12.15 | 12.57 | 12.01 | 12.32 | 232,213 | +0.16(+1.29%) |
Aug 03, 2012 | 12.02 | 12.34 | 11.80 | 12.17 | 175,169 | +0.33(+2.83%) |
Aug 02, 2012 | 11.60 | 12.03 | 11.60 | 11.83 | 231,831 | +0.13(+1.09%) |
Aug 01, 2012 | 12.04 | 12.15 | 11.70 | 11.70 | 399,104 | -0.42(-3.49%) |
Jul 31, 2012 | 11.59 | 12.36 | 11.04 | 12.13 | 442,401 | +0.46(+3.97%) |
Jul 30, 2012 | 11.51 | 11.74 | 11.31 | 11.66 | 354,517 | +0.13(+1.11%) |
Jul 27, 2012 | 11.42 | 11.66 | 11.29 | 11.54 | 302,005 | +0.14(+1.21%) |
Jul 26, 2012 | 11.00 | 11.52 | 10.90 | 11.40 | 577,970 | +0.55(+5.08%) |
Jul 25, 2012 | 10.95 | 11.05 | 10.72 | 10.85 | 188,523 | +0.01(+0.09%) |
Jul 24, 2012 | 11.11 | 11.22 | 10.68 | 10.84 | 247,273 | -0.23(-2.05%) |
Jul 23, 2012 | 11.04 | 11.20 | 10.85 | 11.06 | 284,271 | -0.22(-1.92%) |
Jul 20, 2012 | 11.66 | 11.67 | 11.25 | 11.28 | 358,693 | -0.51(-4.34%) |
Jul 19, 2012 | 11.29 | 11.87 | 11.08 | 11.79 | 498,714 | +0.49(+4.36%) |
Jul 18, 2012 | 11.16 | 11.42 | 11.11 | 11.30 | 384,505 | +0.06(+0.53%) |
Jul 17, 2012 | 11.34 | 11.43 | 11.06 | 11.24 | 326,198 | -0.07(-0.61%) |
Jul 16, 2012 | 11.39 | 11.51 | 11.26 | 11.31 | 429,072 | -0.17(-1.46%) |
Jul 13, 2012 | 11.71 | 11.71 | 11.27 | 11.48 | 520,427 | -0.20(-1.69%) |
Jul 12, 2012 | 12.51 | 12.51 | 11.42 | 11.67 | 1,135,329 | -0.98(-7.78%) |
Jul 11, 2012 | 12.70 | 13.03 | 12.49 | 12.66 | 476,338 | -0.02(-0.15%) |
Jul 10, 2012 | 13.67 | 13.83 | 12.50 | 12.68 | 828,175 | -0.88(-6.46%) |
Jul 09, 2012 | 13.82 | 13.87 | 13.50 | 13.56 | 328,395 | -0.35(-2.51%) |
Jul 06, 2012 | 13.79 | 14.07 | 13.68 | 13.90 | 380,841 | -0.01(-0.11%) |
Jul 05, 2012 | 13.65 | 14.03 | 13.55 | 13.92 | 388,237 | +0.20(+1.43%) |
Jul 03, 2012 | 13.61 | 13.93 | 13.40 | 13.72 | 279,434 | +0.10(+0.72%) |