Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.67 | 12.72 | 12.54 | 12.71 | 1,766,838 | +0.12(+0.99%) |
Oct 26, 2012 | 12.70 | 12.59 | 12.59 | 12.59 | 3,035,918 | -0.12(-0.97%) |
Oct 25, 2012 | 12.77 | 12.81 | 12.60 | 12.71 | 1,472,844 | -0.02(-0.12%) |
Oct 24, 2012 | 12.77 | 12.77 | 12.57 | 12.73 | 1,130,191 | +0.00(+0.03%) |
Oct 23, 2012 | 12.70 | 12.89 | 12.62 | 12.72 | 1,868,043 | -0.04(-0.30%) |
Oct 19, 2012 | 12.69 | 12.77 | 12.67 | 12.76 | 1,000,084 | +0.04(+0.30%) |
Oct 18, 2012 | 12.57 | 12.74 | 12.57 | 12.72 | 1,087,427 | +0.12(+0.94%) |
Oct 17, 2012 | 12.69 | 12.70 | 12.56 | 12.60 | 1,302,950 | -0.08(-0.63%) |
Oct 16, 2012 | 12.63 | 12.70 | 12.60 | 12.68 | 590,272 | +0.06(+0.46%) |
Oct 15, 2012 | 12.43 | 12.62 | 12.40 | 12.62 | 1,170,110 | +0.18(+1.41%) |
Oct 12, 2012 | 12.55 | 12.55 | 12.42 | 12.45 | 981,043 | -0.06(-0.50%) |
Oct 11, 2012 | 12.62 | 12.65 | 12.47 | 12.51 | 1,702,291 | -0.04(-0.35%) |
Oct 10, 2012 | 12.70 | 12.70 | 12.53 | 12.55 | 1,863,567 | -0.11(-0.88%) |
Oct 09, 2012 | 12.73 | 12.73 | 12.65 | 12.67 | 1,578,534 | -0.03(-0.25%) |
Oct 08, 2012 | 12.84 | 12.84 | 12.69 | 12.70 | 948,729 | -0.19(-1.45%) |
Oct 05, 2012 | 12.96 | 12.98 | 12.87 | 12.88 | 917,687 | -0.02(-0.16%) |
Oct 04, 2012 | 13.08 | 13.10 | 12.87 | 12.90 | 1,579,503 | -0.13(-0.99%) |
Oct 03, 2012 | 12.99 | 13.13 | 12.99 | 13.03 | 1,026,672 | +0.03(+0.20%) |
Oct 02, 2012 | 12.95 | 13.05 | 12.91 | 13.01 | 1,224,176 | +0.10(+0.76%) |
Oct 01, 2012 | 12.91 | 12.97 | 12.84 | 12.91 | 1,392,364 | +0.05(+0.37%) |
Sep 28, 2012 | 12.92 | 12.97 | 12.81 | 12.86 | 2,260,943 | -0.12(-0.90%) |
Sep 27, 2012 | 12.98 | 13.14 | 12.93 | 12.98 | 1,657,732 | +0.03(+0.23%) |
Sep 26, 2012 | 13.00 | 13.05 | 12.89 | 12.95 | 1,540,702 | -0.03(-0.24%) |
Sep 25, 2012 | 13.05 | 13.07 | 12.97 | 12.98 | 2,134,797 | -0.06(-0.43%) |
Sep 24, 2012 | 12.90 | 13.07 | 12.90 | 13.04 | 1,140,560 | +0.07(+0.55%) |
Sep 21, 2012 | 13.07 | 13.07 | 12.96 | 12.96 | 3,306,848 | -0.05(-0.40%) |
Sep 20, 2012 | 13.10 | 13.11 | 12.96 | 13.02 | 2,325,638 | -0.15(-1.14%) |
Sep 19, 2012 | 13.18 | 13.22 | 13.14 | 13.17 | 1,366,467 | +0.03(+0.20%) |
Sep 18, 2012 | 13.12 | 13.19 | 13.07 | 13.14 | 1,276,553 | -0.00(-0.01%) |
Sep 17, 2012 | 13.07 | 13.21 | 13.06 | 13.14 | 993,709 | +0.07(+0.56%) |
Sep 14, 2012 | 12.92 | 13.15 | 12.92 | 13.07 | 997,787 | +0.15(+1.15%) |
Sep 13, 2012 | 12.88 | 12.93 | 12.87 | 12.92 | 2,705,810 | +0.07(+0.54%) |
Sep 12, 2012 | 12.91 | 12.96 | 12.81 | 12.85 | 2,053,534 | -0.02(-0.13%) |
Sep 11, 2012 | 12.92 | 12.92 | 12.85 | 12.87 | 3,370,591 | -0.08(-0.62%) |
Sep 10, 2012 | 12.89 | 13.00 | 12.79 | 12.95 | 1,574,188 | +0.05(+0.39%) |
Sep 07, 2012 | 12.98 | 13.00 | 12.90 | 12.90 | 702,736 | -0.07(-0.52%) |
Sep 06, 2012 | 12.95 | 13.02 | 12.93 | 12.97 | 663,176 | +0.02(+0.16%) |
Sep 05, 2012 | 12.96 | 12.97 | 12.86 | 12.95 | 1,006,821 | +0.03(+0.22%) |
Sep 04, 2012 | 12.88 | 12.95 | 12.83 | 12.92 | 1,967,431 | +0.02(+0.13%) |
Aug 31, 2012 | 12.90 | 12.97 | 12.84 | 12.90 | 1,250,329 | +0.02(+0.16%) |
Aug 30, 2012 | 12.96 | 12.97 | 12.85 | 12.88 | 568,529 | -0.08(-0.61%) |
Aug 29, 2012 | 12.91 | 12.99 | 12.85 | 12.96 | 633,626 | +0.15(+1.20%) |
Aug 27, 2012 | 12.88 | 12.91 | 12.77 | 12.80 | 853,164 | -0.00(-0.01%) |
Aug 24, 2012 | 12.78 | 12.84 | 12.74 | 12.81 | 1,271,362 | -0.01(-0.09%) |
Aug 23, 2012 | 12.77 | 12.88 | 12.74 | 12.82 | 2,792,969 | +0.02(+0.16%) |
Aug 22, 2012 | 12.85 | 12.93 | 12.71 | 12.80 | 2,471,481 | -0.08(-0.66%) |
Aug 21, 2012 | 12.86 | 12.90 | 12.81 | 12.88 | 1,096,048 | +0.03(+0.23%) |
Aug 20, 2012 | 12.94 | 13.00 | 12.83 | 12.85 | 1,347,401 | -0.07(-0.57%) |
Aug 17, 2012 | 12.97 | 13.00 | 12.92 | 12.92 | 685,163 | -0.05(-0.39%) |
Aug 16, 2012 | 12.98 | 13.02 | 12.87 | 12.98 | 1,564,205 | +0.02(+0.16%) |
Aug 15, 2012 | 12.91 | 13.02 | 12.91 | 12.95 | 581,193 | -0.01(-0.07%) |
Aug 14, 2012 | 13.00 | 13.03 | 12.90 | 12.96 | 812,948 | -0.00(-0.03%) |
Aug 13, 2012 | 13.03 | 13.11 | 12.95 | 12.97 | 552,799 | -0.08(-0.63%) |
Aug 10, 2012 | 12.99 | 13.16 | 12.98 | 13.05 | 698,749 | -0.02(-0.11%) |
Aug 09, 2012 | 13.15 | 13.24 | 13.04 | 13.07 | 612,316 | -0.06(-0.47%) |
Aug 08, 2012 | 13.22 | 13.26 | 13.09 | 13.13 | 805,129 | -0.17(-1.28%) |
Aug 07, 2012 | 13.44 | 13.47 | 13.25 | 13.30 | 440,845 | -0.14(-1.02%) |
Aug 06, 2012 | 13.46 | 13.48 | 13.37 | 13.43 | 651,876 | +0.02(+0.15%) |
Aug 03, 2012 | 13.52 | 13.54 | 13.38 | 13.41 | 1,079,077 | +0.04(+0.31%) |
Aug 02, 2012 | 13.35 | 13.41 | 13.32 | 13.37 | 992,243 | -0.06(-0.46%) |