Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.77 | 12.94 | 12.77 | 12.80 | 5,600 | +0.23(+1.86%) |
Oct 26, 2012 | 12.57 | 12.57 | 12.57 | 0 | -0.45(-3.48%) | |
Oct 25, 2012 | 13.07 | 13.07 | 12.87 | 13.02 | 1,700 | -0.09(-0.69%) |
Oct 24, 2012 | 13.12 | 13.12 | 13.11 | 13.11 | 1,100 | -0.11(-0.86%) |
Oct 23, 2012 | 13.13 | 13.22 | 13.12 | 13.22 | 1,300 | -0.09(-0.68%) |
Oct 19, 2012 | 13.39 | 13.39 | 13.31 | 13.31 | 6,000 | -0.24(-1.75%) |
Oct 18, 2012 | 13.58 | 13.58 | 13.54 | 13.55 | 1,800 | +0.08(+0.61%) |
Oct 17, 2012 | 13.32 | 13.64 | 13.32 | 13.47 | 2,200 | +0.23(+1.78%) |
Oct 16, 2012 | 13.24 | 13.24 | 13.23 | 13.23 | 800 | +0.18(+1.41%) |
Oct 15, 2012 | 13.10 | 13.10 | 13.05 | 13.05 | 300 | +0.04(+0.35%) |
Oct 12, 2012 | 12.80 | 13.01 | 12.80 | 13.01 | 1,400 | +0.20(+1.52%) |
Oct 11, 2012 | 13.14 | 13.14 | 12.81 | 12.81 | 3,700 | -0.33(-2.50%) |
Oct 09, 2012 | 13.14 | 13.14 | 13.14 | 1,000 | -0.06(-0.46%) | |
Oct 06, 2012 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 13.20 | 13.20 | 13.00 | 13.20 | 1,900 | -0.13(-0.95%) |
Oct 04, 2012 | 13.33 | 13.33 | 13.33 | 13.33 | 1,278 | +0.27(+2.09%) |
Oct 03, 2012 | 13.06 | 13.06 | 13.05 | 13.05 | 1,415 | +0.15(+1.18%) |
Oct 02, 2012 | 12.89 | 12.93 | 12.80 | 12.90 | 3,800 | +0.03(+0.21%) |
Sep 28, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 1,300 | -0.03(-0.26%) |
Sep 27, 2012 | 12.90 | 12.93 | 12.90 | 12.91 | 1,500 | -0.08(-0.61%) |
Sep 25, 2012 | 12.99 | 12.99 | 12.99 | 0 | +0.05(+0.35%) | |
Sep 24, 2012 | 13.26 | 13.26 | 12.86 | 12.94 | 3,800 | -0.36(-2.72%) |
Sep 21, 2012 | 13.13 | 13.30 | 13.13 | 13.30 | 900 | +0.30(+2.28%) |
Sep 20, 2012 | 13.18 | 13.18 | 13.01 | 13.01 | 600 | -0.38(-2.82%) |
Sep 19, 2012 | 13.39 | 13.39 | 13.39 | 13.39 | 100 | -0.16(-1.16%) |
Sep 18, 2012 | 13.53 | 13.54 | 13.48 | 13.54 | 1,400 | +0.01(+0.11%) |
Sep 17, 2012 | 13.34 | 13.59 | 13.32 | 13.53 | 5,200 | +0.20(+1.47%) |
Sep 14, 2012 | 13.32 | 13.33 | 13.32 | 13.33 | 2,800 | +0.11(+0.82%) |
Sep 13, 2012 | 13.14 | 13.23 | 13.14 | 13.23 | 1,200 | +0.04(+0.33%) |
Sep 12, 2012 | 13.20 | 13.24 | 13.18 | 13.18 | 1,600 | +0.16(+1.27%) |
Sep 11, 2012 | 13.31 | 13.31 | 13.02 | 13.02 | 1,200 | -0.20(-1.54%) |
Sep 10, 2012 | 13.16 | 13.22 | 13.14 | 13.22 | 1,000 | +0.03(+0.21%) |
Sep 07, 2012 | 13.01 | 13.26 | 13.00 | 13.19 | 5,900 | +0.31(+2.44%) |
Sep 06, 2012 | 12.69 | 12.93 | 12.69 | 12.88 | 1,800 | +0.24(+1.93%) |
Sep 05, 2012 | 12.44 | 12.64 | 12.44 | 12.64 | 600 | +0.21(+1.68%) |
Sep 04, 2012 | 12.47 | 12.47 | 12.43 | 12.43 | 400 | +0.15(+1.23%) |
Aug 31, 2012 | 12.39 | 12.46 | 12.21 | 12.28 | 1,500 | +0.04(+0.29%) |
Aug 30, 2012 | 12.23 | 12.24 | 12.23 | 12.24 | 3,500 | -0.14(-1.10%) |
Aug 29, 2012 | 12.50 | 12.50 | 12.24 | 12.38 | 9,725 | -0.10(-0.79%) |
Aug 27, 2012 | 12.44 | 12.60 | 12.44 | 12.48 | 1,400 | +0.02(+0.14%) |
Aug 24, 2012 | 12.57 | 12.57 | 12.46 | 12.46 | 1,200 | -0.08(-0.62%) |
Aug 23, 2012 | 12.52 | 12.54 | 12.47 | 12.54 | 2,600 | +0.02(+0.14%) |
Aug 22, 2012 | 12.14 | 12.52 | 12.13 | 12.52 | 2,700 | +0.19(+1.51%) |
Aug 21, 2012 | 12.45 | 12.45 | 12.33 | 12.33 | 200 | -0.10(-0.82%) |
Aug 20, 2012 | 12.39 | 12.43 | 12.39 | 12.43 | 1,300 | -0.42(-3.25%) |
Aug 17, 2012 | 12.85 | 12.85 | 12.85 | 12.85 | 1,200 | -0.02(-0.12%) |
Aug 16, 2012 | 12.75 | 12.88 | 12.69 | 12.87 | 4,200 | +0.17(+1.33%) |
Aug 15, 2012 | 12.70 | 12.79 | 12.70 | 12.70 | 1,000 | -0.09(-0.70%) |
Aug 14, 2012 | 12.74 | 12.80 | 12.68 | 12.79 | 4,100 | +0.30(+2.43%) |
Aug 13, 2012 | 12.61 | 12.61 | 12.48 | 12.48 | 2,200 | -0.01(-0.08%) |
Aug 11, 2012 | 12.23 | 12.49 | 12.23 | 12.49 | 1,800 | +0.00(+0.00%) |
Aug 10, 2012 | 12.23 | 12.49 | 12.23 | 12.49 | 1,800 | +0.03(+0.25%) |
Aug 09, 2012 | 12.46 | 12.46 | 12.46 | 12.46 | 300 | +0.20(+1.65%) |
Aug 08, 2012 | 12.37 | 12.38 | 12.26 | 12.26 | 2,800 | +0.07(+0.53%) |
Aug 07, 2012 | 12.07 | 12.20 | 12.07 | 12.20 | 1,700 | +0.30(+2.50%) |
Aug 03, 2012 | 11.90 | 11.90 | 11.90 | 0 | -0.05(-0.44%) |