Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.09 | 12.24 | 11.74 | 12.22 | 44,543 | +0.10(+0.79%) |
Oct 26, 2012 | 11.92 | 12.12 | 12.12 | 12.12 | 14,806 | +0.21(+1.78%) |
Oct 25, 2012 | 11.68 | 11.91 | 11.61 | 11.91 | 42,148 | +0.28(+2.43%) |
Oct 24, 2012 | 11.79 | 12.00 | 11.62 | 11.63 | 35,081 | -0.03(-0.28%) |
Oct 23, 2012 | 11.62 | 11.77 | 11.48 | 11.66 | 55,116 | +0.01(+0.05%) |
Oct 19, 2012 | 11.81 | 11.90 | 11.58 | 11.65 | 90,992 | -0.26(-2.15%) |
Oct 18, 2012 | 12.00 | 12.05 | 11.87 | 11.91 | 25,988 | -0.08(-0.64%) |
Oct 17, 2012 | 12.00 | 12.08 | 11.91 | 11.98 | 20,120 | +0.04(+0.32%) |
Oct 16, 2012 | 12.07 | 12.09 | 11.91 | 11.95 | 25,773 | -0.04(-0.38%) |
Oct 15, 2012 | 12.03 | 12.06 | 11.91 | 11.99 | 40,037 | -0.03(-0.27%) |
Oct 12, 2012 | 12.31 | 12.31 | 11.96 | 12.02 | 22,456 | -0.31(-2.55%) |
Oct 11, 2012 | 12.43 | 12.43 | 12.25 | 12.34 | 34,509 | +0.02(+0.16%) |
Oct 10, 2012 | 12.20 | 12.32 | 12.19 | 12.32 | 40,736 | +0.14(+1.16%) |
Oct 09, 2012 | 12.29 | 12.29 | 12.13 | 12.18 | 53,822 | -0.03(-0.21%) |
Oct 08, 2012 | 12.15 | 12.32 | 12.15 | 12.20 | 28,703 | -0.03(-0.26%) |
Oct 05, 2012 | 12.36 | 12.43 | 12.23 | 12.24 | 56,543 | -0.05(-0.42%) |
Oct 04, 2012 | 12.02 | 12.29 | 12.02 | 12.29 | 20,252 | +0.08(+0.63%) |
Oct 03, 2012 | 12.16 | 12.44 | 12.12 | 12.21 | 57,664 | +0.03(+0.21%) |
Oct 02, 2012 | 12.04 | 12.19 | 11.88 | 12.18 | 42,008 | +0.17(+1.44%) |
Oct 01, 2012 | 12.08 | 12.18 | 11.93 | 12.01 | 30,896 | +0.05(+0.43%) |
Sep 28, 2012 | 12.00 | 12.11 | 11.91 | 11.96 | 23,742 | -0.12(-1.01%) |
Sep 27, 2012 | 12.02 | 12.15 | 11.79 | 12.08 | 41,831 | +0.15(+1.24%) |
Sep 26, 2012 | 12.18 | 12.19 | 11.83 | 11.93 | 45,831 | -0.22(-1.79%) |
Sep 25, 2012 | 12.19 | 12.32 | 12.07 | 12.15 | 94,369 | -0.03(-0.21%) |
Sep 24, 2012 | 12.14 | 12.19 | 11.97 | 12.18 | 53,370 | +0.03(+0.21%) |
Sep 21, 2012 | 12.10 | 12.31 | 11.93 | 12.15 | 111,323 | +0.22(+1.88%) |
Sep 20, 2012 | 12.06 | 12.06 | 11.87 | 11.93 | 32,508 | -0.24(-1.95%) |
Sep 19, 2012 | 12.08 | 12.19 | 11.91 | 12.16 | 57,602 | -0.05(-0.42%) |
Sep 18, 2012 | 12.07 | 12.43 | 11.98 | 12.22 | 66,489 | -0.07(-0.57%) |
Sep 17, 2012 | 12.29 | 12.31 | 12.09 | 12.29 | 33,586 | -0.03(-0.26%) |
Sep 14, 2012 | 12.22 | 12.52 | 11.98 | 12.32 | 79,318 | +0.10(+0.84%) |
Sep 13, 2012 | 11.67 | 12.38 | 11.67 | 12.22 | 49,138 | +0.51(+4.39%) |
Sep 12, 2012 | 11.63 | 11.84 | 11.59 | 11.70 | 68,205 | +0.09(+0.77%) |
Sep 11, 2012 | 11.55 | 11.77 | 11.48 | 11.61 | 69,935 | +0.10(+0.84%) |
Sep 10, 2012 | 11.27 | 11.63 | 11.27 | 11.52 | 49,219 | +0.31(+2.75%) |
Sep 07, 2012 | 11.44 | 11.48 | 11.19 | 11.21 | 62,258 | -0.17(-1.51%) |
Sep 06, 2012 | 11.38 | 11.64 | 11.28 | 11.38 | 50,374 | +0.13(+1.19%) |
Sep 05, 2012 | 11.32 | 11.37 | 11.15 | 11.25 | 36,995 | +0.02(+0.17%) |
Sep 04, 2012 | 11.15 | 11.23 | 11.14 | 11.23 | 15,008 | +0.09(+0.80%) |
Aug 31, 2012 | 11.30 | 11.39 | 10.94 | 11.14 | 151,910 | -0.04(-0.34%) |
Aug 30, 2012 | 11.25 | 11.27 | 11.14 | 11.18 | 28,820 | -0.11(-0.96%) |
Aug 29, 2012 | 11.10 | 11.35 | 11.04 | 11.29 | 26,352 | +0.00(+0.00%) |
Aug 27, 2012 | 11.13 | 11.30 | 11.06 | 11.29 | 15,565 | +0.24(+2.13%) |
Aug 24, 2012 | 11.02 | 11.26 | 11.02 | 11.05 | 15,082 | -0.01(-0.06%) |
Aug 23, 2012 | 11.25 | 11.25 | 11.02 | 11.06 | 11,737 | -0.14(-1.25%) |
Aug 22, 2012 | 11.34 | 11.34 | 11.14 | 11.20 | 12,584 | -0.16(-1.40%) |
Aug 21, 2012 | 11.33 | 11.44 | 11.21 | 11.36 | 34,610 | -0.04(-0.34%) |
Aug 20, 2012 | 11.39 | 11.46 | 11.27 | 11.39 | 22,400 | -0.04(-0.33%) |
Aug 17, 2012 | 11.12 | 11.44 | 11.12 | 11.43 | 44,311 | +0.27(+2.39%) |
Aug 16, 2012 | 11.17 | 11.36 | 11.02 | 11.16 | 55,859 | -0.04(-0.40%) |
Aug 15, 2012 | 10.99 | 11.24 | 10.99 | 11.21 | 19,362 | +0.16(+1.44%) |
Aug 14, 2012 | 11.18 | 11.39 | 10.99 | 11.05 | 17,960 | -0.03(-0.29%) |
Aug 13, 2012 | 11.03 | 11.16 | 10.90 | 11.08 | 16,199 | +0.04(+0.40%) |
Aug 10, 2012 | 11.14 | 11.14 | 10.99 | 11.04 | 10,220 | -0.10(-0.91%) |
Aug 09, 2012 | 11.14 | 11.32 | 11.07 | 11.14 | 42,173 | -0.06(-0.51%) |
Aug 08, 2012 | 11.07 | 11.23 | 11.00 | 11.20 | 14,578 | +0.08(+0.75%) |
Aug 07, 2012 | 11.23 | 11.30 | 11.04 | 11.11 | 41,923 | +0.01(+0.11%) |
Aug 06, 2012 | 11.05 | 11.16 | 10.99 | 11.10 | 38,145 | +0.02(+0.17%) |
Aug 03, 2012 | 11.02 | 11.27 | 11.00 | 11.08 | 31,764 | +0.21(+1.93%) |
Aug 02, 2012 | 10.75 | 10.97 | 10.75 | 10.87 | 26,459 | +0.10(+0.95%) |