Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.16 | 12.30 | 12.16 | 12.17 | 35,934 | -0.07(-0.57%) |
Oct 26, 2012 | 12.34 | 12.24 | 12.24 | 12.24 | 25,000 | -0.01(-0.08%) |
Oct 25, 2012 | 12.36 | 12.39 | 12.21 | 12.25 | 14,688 | +0.01(+0.08%) |
Oct 24, 2012 | 12.25 | 12.35 | 12.20 | 12.24 | 27,103 | +0.05(+0.41%) |
Oct 23, 2012 | 12.26 | 12.43 | 12.19 | 12.19 | 30,176 | -0.03(-0.25%) |
Oct 19, 2012 | 12.29 | 12.32 | 12.16 | 12.22 | 10,700 | +0.00(+0.00%) |
Oct 18, 2012 | 12.34 | 12.34 | 12.19 | 12.22 | 24,168 | -0.03(-0.24%) |
Oct 17, 2012 | 12.35 | 12.35 | 12.25 | 12.25 | 10,800 | -0.08(-0.65%) |
Oct 16, 2012 | 12.47 | 12.47 | 12.33 | 12.33 | 11,050 | -0.19(-1.49%) |
Oct 15, 2012 | 12.39 | 12.54 | 12.39 | 12.52 | 19,642 | +0.13(+1.02%) |
Oct 12, 2012 | 12.39 | 12.47 | 12.39 | 12.39 | 7,046 | -0.01(-0.06%) |
Oct 11, 2012 | 12.44 | 12.58 | 12.36 | 12.40 | 11,748 | +0.01(+0.06%) |
Oct 10, 2012 | 12.21 | 12.58 | 12.21 | 12.39 | 43,325 | +0.14(+1.14%) |
Oct 09, 2012 | 12.31 | 12.40 | 12.25 | 12.25 | 26,238 | -0.12(-1.01%) |
Oct 08, 2012 | 12.41 | 12.45 | 12.34 | 12.37 | 30,016 | -0.04(-0.29%) |
Oct 05, 2012 | 12.58 | 12.69 | 12.34 | 12.41 | 51,309 | -0.31(-2.44%) |
Oct 04, 2012 | 12.72 | 12.73 | 12.72 | 12.72 | 2,200 | -0.02(-0.16%) |
Oct 03, 2012 | 12.70 | 12.74 | 12.70 | 12.74 | 300 | +0.14(+1.11%) |
Oct 02, 2012 | 12.60 | 12.61 | 12.55 | 12.60 | 14,376 | +0.05(+0.40%) |
Oct 01, 2012 | 12.55 | 12.72 | 12.55 | 12.55 | 2,302 | +0.01(+0.10%) |
Sep 28, 2012 | 12.46 | 12.56 | 12.45 | 12.54 | 8,557 | +0.16(+1.27%) |
Sep 27, 2012 | 12.55 | 12.55 | 12.38 | 12.38 | 13,079 | -0.17(-1.32%) |
Sep 26, 2012 | 12.43 | 12.58 | 12.43 | 12.55 | 4,100 | +0.14(+1.10%) |
Sep 25, 2012 | 12.30 | 12.42 | 12.30 | 12.41 | 9,679 | +0.08(+0.65%) |
Sep 24, 2012 | 12.30 | 12.33 | 12.30 | 12.33 | 1,773 | -0.01(-0.09%) |
Sep 21, 2012 | 12.40 | 12.40 | 12.30 | 12.34 | 3,986 | +0.03(+0.24%) |
Sep 20, 2012 | 12.29 | 12.34 | 12.22 | 12.31 | 6,223 | +0.00(+0.00%) |
Sep 19, 2012 | 12.25 | 12.31 | 12.25 | 12.31 | 5,820 | +0.09(+0.71%) |
Sep 18, 2012 | 12.20 | 12.22 | 12.18 | 12.22 | 5,288 | +0.03(+0.28%) |
Sep 17, 2012 | 12.10 | 12.20 | 12.10 | 12.19 | 2,859 | +0.03(+0.25%) |
Sep 14, 2012 | 12.16 | 12.16 | 12.16 | 12.16 | 300 | -0.08(-0.66%) |
Sep 13, 2012 | 12.15 | 12.24 | 12.15 | 12.24 | 613 | -0.01(-0.07%) |
Sep 12, 2012 | 12.12 | 12.25 | 12.12 | 12.25 | 8,392 | +0.04(+0.29%) |
Sep 11, 2012 | 12.18 | 12.21 | 12.18 | 12.21 | 1,000 | +0.10(+0.86%) |
Sep 10, 2012 | 12.07 | 12.15 | 12.07 | 12.11 | 5,318 | -0.09(-0.74%) |
Sep 07, 2012 | 12.14 | 12.20 | 12.14 | 12.20 | 811 | +0.07(+0.58%) |
Sep 06, 2012 | 12.14 | 12.25 | 12.07 | 12.13 | 9,856 | +0.08(+0.66%) |
Sep 05, 2012 | 11.94 | 12.05 | 11.87 | 12.05 | 4,492 | +0.15(+1.26%) |
Sep 04, 2012 | 11.87 | 11.94 | 11.87 | 11.90 | 4,503 | -0.03(-0.25%) |
Aug 31, 2012 | 11.98 | 12.02 | 11.87 | 11.93 | 8,029 | -0.08(-0.65%) |
Aug 30, 2012 | 12.10 | 12.10 | 11.96 | 12.01 | 6,795 | -0.19(-1.57%) |
Aug 29, 2012 | 12.15 | 12.20 | 12.15 | 12.20 | 9,033 | +0.22(+1.84%) |
Aug 27, 2012 | 11.87 | 12.04 | 11.87 | 11.98 | 14,886 | +0.11(+0.93%) |
Aug 24, 2012 | 11.75 | 11.95 | 11.75 | 11.87 | 10,199 | +0.12(+1.02%) |
Aug 23, 2012 | 11.81 | 11.91 | 11.72 | 11.75 | 16,820 | -0.01(-0.09%) |
Aug 22, 2012 | 11.87 | 11.96 | 11.70 | 11.76 | 11,693 | -0.11(-0.93%) |
Aug 21, 2012 | 12.04 | 12.12 | 11.85 | 11.87 | 9,657 | -0.18(-1.49%) |
Aug 20, 2012 | 12.06 | 12.18 | 12.05 | 12.05 | 4,530 | -0.05(-0.41%) |
Aug 17, 2012 | 12.06 | 12.20 | 12.06 | 12.10 | 4,955 | -0.15(-1.22%) |
Aug 16, 2012 | 12.02 | 12.25 | 12.01 | 12.25 | 8,642 | +0.17(+1.41%) |
Aug 15, 2012 | 12.14 | 12.25 | 12.01 | 12.08 | 7,837 | -0.06(-0.49%) |
Aug 14, 2012 | 12.02 | 12.23 | 11.99 | 12.14 | 6,696 | +0.02(+0.17%) |
Aug 13, 2012 | 12.03 | 12.12 | 12.00 | 12.12 | 13,487 | -0.01(-0.08%) |
Aug 10, 2012 | 12.05 | 12.13 | 12.02 | 12.13 | 8,368 | +0.07(+0.58%) |
Aug 09, 2012 | 11.98 | 12.07 | 11.98 | 12.06 | 2,881 | -0.01(-0.08%) |
Aug 08, 2012 | 12.07 | 12.17 | 12.06 | 12.07 | 7,259 | -0.04(-0.33%) |
Aug 07, 2012 | 12.20 | 12.23 | 12.10 | 12.11 | 2,765 | +0.05(+0.41%) |
Aug 06, 2012 | 12.10 | 12.14 | 12.06 | 12.06 | 6,189 | -0.02(-0.16%) |
Aug 03, 2012 | 12.06 | 12.09 | 12.06 | 12.08 | 618 | -0.04(-0.33%) |
Aug 02, 2012 | 12.02 | 12.12 | 12.02 | 12.12 | 2,100 | +0.10(+0.83%) |