Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.26 | 12.39 | 12.10 | 12.39 | 20,804 | +0.06(+0.52%) |
Oct 26, 2012 | 12.49 | 12.32 | 12.32 | 12.32 | 77,721 | -0.13(-1.07%) |
Oct 25, 2012 | 12.56 | 12.56 | 12.19 | 12.46 | 15,968 | +0.08(+0.61%) |
Oct 24, 2012 | 12.52 | 12.54 | 12.27 | 12.38 | 14,003 | -0.06(-0.47%) |
Oct 23, 2012 | 12.46 | 12.52 | 12.22 | 12.44 | 54,526 | -0.26(-2.06%) |
Oct 19, 2012 | 12.94 | 12.94 | 12.54 | 12.70 | 60,471 | -0.35(-2.67%) |
Oct 18, 2012 | 13.48 | 13.48 | 13.02 | 13.05 | 49,569 | -0.41(-3.02%) |
Oct 17, 2012 | 13.51 | 13.55 | 13.40 | 13.46 | 44,882 | -0.03(-0.22%) |
Oct 16, 2012 | 13.42 | 13.70 | 13.34 | 13.49 | 159,532 | +0.17(+1.27%) |
Oct 15, 2012 | 13.25 | 13.32 | 13.22 | 13.32 | 40,139 | +0.07(+0.53%) |
Oct 12, 2012 | 13.44 | 13.49 | 13.14 | 13.25 | 56,395 | -0.23(-1.68%) |
Oct 11, 2012 | 13.51 | 13.65 | 13.36 | 13.47 | 15,024 | +0.06(+0.43%) |
Oct 10, 2012 | 13.26 | 13.54 | 13.26 | 13.42 | 11,362 | +0.17(+1.32%) |
Oct 09, 2012 | 13.42 | 13.42 | 13.18 | 13.24 | 28,108 | -0.17(-1.26%) |
Oct 08, 2012 | 13.45 | 13.61 | 13.39 | 13.41 | 46,134 | -0.06(-0.47%) |
Oct 05, 2012 | 13.52 | 13.84 | 13.41 | 13.47 | 54,729 | +0.00(+0.00%) |
Oct 04, 2012 | 13.60 | 13.60 | 13.29 | 13.47 | 34,467 | -0.02(-0.17%) |
Oct 03, 2012 | 13.49 | 13.59 | 13.46 | 13.50 | 14,909 | +0.06(+0.48%) |
Oct 02, 2012 | 13.42 | 13.51 | 13.19 | 13.43 | 49,727 | +0.08(+0.61%) |
Oct 01, 2012 | 13.36 | 13.44 | 12.89 | 13.35 | 18,513 | +0.04(+0.31%) |
Sep 28, 2012 | 13.35 | 13.61 | 13.31 | 13.31 | 31,996 | -0.12(-0.91%) |
Sep 27, 2012 | 13.56 | 13.56 | 13.38 | 13.43 | 32,482 | -0.04(-0.30%) |
Sep 26, 2012 | 13.43 | 13.63 | 13.43 | 13.47 | 34,156 | +0.06(+0.43%) |
Sep 25, 2012 | 13.63 | 13.63 | 13.39 | 13.42 | 37,662 | -0.16(-1.16%) |
Sep 24, 2012 | 13.66 | 13.67 | 13.41 | 13.57 | 125,813 | -0.13(-0.98%) |
Sep 21, 2012 | 13.80 | 13.92 | 13.63 | 13.71 | 104,457 | +0.16(+1.16%) |
Sep 20, 2012 | 13.47 | 13.67 | 13.17 | 13.55 | 16,603 | +0.04(+0.30%) |
Sep 19, 2012 | 13.36 | 13.55 | 13.18 | 13.51 | 21,760 | +0.15(+1.13%) |
Sep 18, 2012 | 13.34 | 13.42 | 13.17 | 13.36 | 188,994 | -0.05(-0.35%) |
Sep 17, 2012 | 13.43 | 13.50 | 13.25 | 13.41 | 15,296 | -0.06(-0.43%) |
Sep 14, 2012 | 13.20 | 13.60 | 13.09 | 13.46 | 85,783 | +0.38(+2.89%) |
Sep 13, 2012 | 12.95 | 13.35 | 12.86 | 13.09 | 87,652 | +0.12(+0.90%) |
Sep 12, 2012 | 13.09 | 13.16 | 12.76 | 12.97 | 37,472 | -0.09(-0.71%) |
Sep 11, 2012 | 12.86 | 13.15 | 12.83 | 13.06 | 59,812 | +0.23(+1.81%) |
Sep 10, 2012 | 13.02 | 13.02 | 12.77 | 12.83 | 77,757 | -0.22(-1.69%) |
Sep 07, 2012 | 13.32 | 13.35 | 13.05 | 13.05 | 48,347 | -0.20(-1.54%) |
Sep 06, 2012 | 13.02 | 13.27 | 12.96 | 13.25 | 34,467 | +0.32(+2.47%) |
Sep 05, 2012 | 13.09 | 13.09 | 12.67 | 12.93 | 35,621 | -0.09(-0.67%) |
Sep 04, 2012 | 12.91 | 13.07 | 12.60 | 13.02 | 63,911 | +0.17(+1.31%) |
Aug 31, 2012 | 12.96 | 13.14 | 12.58 | 12.85 | 36,434 | +0.03(+0.27%) |
Aug 30, 2012 | 12.89 | 13.04 | 12.74 | 12.82 | 11,799 | -0.20(-1.56%) |
Aug 29, 2012 | 13.02 | 13.09 | 12.79 | 13.02 | 79,335 | -0.05(-0.36%) |
Aug 27, 2012 | 12.88 | 13.07 | 12.78 | 13.07 | 14,486 | +0.19(+1.44%) |
Aug 24, 2012 | 12.72 | 12.88 | 12.72 | 12.88 | 14,086 | +0.17(+1.37%) |
Aug 23, 2012 | 12.97 | 12.97 | 12.52 | 12.71 | 32,054 | -0.32(-2.46%) |
Aug 22, 2012 | 12.99 | 13.07 | 12.67 | 13.03 | 15,795 | +0.21(+1.63%) |
Aug 21, 2012 | 12.93 | 13.26 | 12.51 | 12.82 | 46,797 | -0.13(-1.03%) |
Aug 20, 2012 | 12.69 | 12.95 | 11.76 | 12.95 | 46,897 | +0.17(+1.37%) |
Aug 17, 2012 | 12.86 | 12.90 | 12.51 | 12.78 | 54,599 | -0.13(-1.04%) |
Aug 16, 2012 | 12.53 | 12.92 | 12.43 | 12.91 | 52,267 | +0.37(+2.97%) |
Aug 15, 2012 | 12.24 | 12.56 | 12.24 | 12.54 | 30,897 | +0.23(+1.89%) |
Aug 14, 2012 | 12.34 | 12.47 | 12.24 | 12.31 | 91,508 | +0.02(+0.19%) |
Aug 13, 2012 | 12.27 | 12.30 | 12.02 | 12.28 | 14,901 | +0.02(+0.14%) |
Aug 10, 2012 | 12.40 | 12.49 | 12.19 | 12.27 | 50,171 | -0.14(-1.13%) |
Aug 09, 2012 | 12.51 | 12.52 | 12.31 | 12.40 | 27,400 | -0.15(-1.20%) |
Aug 08, 2012 | 12.61 | 12.64 | 12.43 | 12.56 | 21,032 | -0.08(-0.64%) |
Aug 07, 2012 | 12.52 | 12.82 | 12.36 | 12.64 | 96,638 | +0.09(+0.69%) |
Aug 06, 2012 | 12.63 | 12.82 | 12.46 | 12.55 | 39,359 | -0.19(-1.51%) |
Aug 03, 2012 | 12.32 | 12.84 | 12.25 | 12.74 | 31,906 | +0.62(+5.08%) |
Aug 02, 2012 | 12.27 | 12.51 | 12.09 | 12.13 | 17,831 | -0.20(-1.65%) |