Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.28 | 12.42 | 12.24 | 12.25 | 4,614 | -0.12(-0.94%) |
Oct 26, 2012 | 12.46 | 12.36 | 12.36 | 12.36 | 5,842 | -0.28(-2.25%) |
Oct 25, 2012 | 12.24 | 12.65 | 12.22 | 12.65 | 8,174 | +0.21(+1.72%) |
Oct 24, 2012 | 12.54 | 12.54 | 12.25 | 12.43 | 5,505 | -0.11(-0.85%) |
Oct 23, 2012 | 12.24 | 12.54 | 12.24 | 12.54 | 8,809 | +0.29(+2.40%) |
Oct 19, 2012 | 12.53 | 12.55 | 12.24 | 12.25 | 2,699 | -0.20(-1.57%) |
Oct 18, 2012 | 12.57 | 12.59 | 12.33 | 12.44 | 2,856 | -0.02(-0.14%) |
Oct 17, 2012 | 12.64 | 12.64 | 12.46 | 12.46 | 2,424 | +0.09(+0.71%) |
Oct 16, 2012 | 12.45 | 12.60 | 12.37 | 12.37 | 1,764 | -0.23(-1.82%) |
Oct 15, 2012 | 12.37 | 12.63 | 12.37 | 12.60 | 2,560 | +0.25(+2.02%) |
Oct 12, 2012 | 12.61 | 12.61 | 12.35 | 12.35 | 698 | -0.33(-2.60%) |
Oct 11, 2012 | 12.74 | 12.74 | 12.68 | 12.68 | 3,030 | +0.24(+1.93%) |
Oct 10, 2012 | 12.71 | 12.71 | 12.25 | 12.44 | 3,090 | -0.26(-2.03%) |
Oct 09, 2012 | 12.64 | 12.70 | 12.63 | 12.70 | 675 | +0.10(+0.78%) |
Oct 08, 2012 | 12.64 | 12.64 | 12.46 | 12.60 | 730 | +0.02(+0.14%) |
Oct 05, 2012 | 12.46 | 12.82 | 12.46 | 12.58 | 3,721 | +0.18(+1.43%) |
Oct 04, 2012 | 12.01 | 12.41 | 12.01 | 12.41 | 11,292 | +0.30(+2.50%) |
Oct 03, 2012 | 12.10 | 12.10 | 12.10 | 12.10 | 112 | -0.07(-0.58%) |
Oct 02, 2012 | 12.20 | 12.20 | 12.17 | 12.17 | 449 | -0.03(-0.22%) |
Oct 01, 2012 | 12.21 | 12.46 | 12.19 | 12.20 | 13,850 | -0.08(-0.65%) |
Sep 28, 2012 | 12.09 | 12.46 | 11.90 | 12.28 | 9,884 | +0.37(+3.14%) |
Sep 27, 2012 | 12.01 | 12.09 | 11.91 | 11.91 | 3,265 | +0.21(+1.83%) |
Sep 26, 2012 | 11.70 | 11.79 | 11.57 | 11.69 | 1,597 | -0.08(-0.68%) |
Sep 25, 2012 | 11.77 | 11.77 | 11.77 | 11.77 | 337 | -0.03(-0.23%) |
Sep 24, 2012 | 11.84 | 12.09 | 11.69 | 11.80 | 7,332 | -0.23(-1.92%) |
Sep 21, 2012 | 11.81 | 12.03 | 11.81 | 12.03 | 14,384 | +0.24(+2.04%) |
Sep 20, 2012 | 11.75 | 11.80 | 11.60 | 11.79 | 4,609 | -0.02(-0.15%) |
Sep 19, 2012 | 11.85 | 11.90 | 11.77 | 11.81 | 2,612 | -0.10(-0.82%) |
Sep 18, 2012 | 11.77 | 12.01 | 11.75 | 11.91 | 2,520 | -0.01(-0.07%) |
Sep 17, 2012 | 11.57 | 11.92 | 11.57 | 11.92 | 2,045 | +0.08(+0.68%) |
Sep 14, 2012 | 11.59 | 12.01 | 11.57 | 11.84 | 18,768 | +0.40(+3.50%) |
Sep 13, 2012 | 11.66 | 11.66 | 11.33 | 11.44 | 13,333 | -0.18(-1.53%) |
Sep 12, 2012 | 11.42 | 11.61 | 11.39 | 11.61 | 4,101 | +0.19(+1.64%) |
Sep 11, 2012 | 11.48 | 11.58 | 11.30 | 11.43 | 12,309 | +0.04(+0.31%) |
Sep 10, 2012 | 11.72 | 11.72 | 11.29 | 11.39 | 12,887 | -0.22(-1.92%) |
Sep 07, 2012 | 11.52 | 11.70 | 11.37 | 11.61 | 14,495 | +0.24(+2.15%) |
Sep 06, 2012 | 11.36 | 11.39 | 11.35 | 11.37 | 7,843 | -0.07(-0.58%) |
Sep 05, 2012 | 11.42 | 11.58 | 11.39 | 11.44 | 4,449 | -0.04(-0.39%) |
Sep 04, 2012 | 11.74 | 11.84 | 11.35 | 11.48 | 2,715 | -0.18(-1.53%) |
Aug 31, 2012 | 11.80 | 11.84 | 11.61 | 11.66 | 1,573 | +0.09(+0.77%) |
Aug 30, 2012 | 11.78 | 11.78 | 11.57 | 11.57 | 616 | +0.00(+0.00%) |
Aug 29, 2012 | 11.57 | 11.57 | 11.57 | 11.57 | 1,685 | +0.00(+0.00%) |
Aug 27, 2012 | 11.57 | 11.67 | 11.52 | 11.57 | 10,860 | +0.00(+0.00%) |
Aug 24, 2012 | 11.44 | 11.62 | 11.39 | 11.57 | 20,778 | +0.09(+0.78%) |
Aug 23, 2012 | 11.30 | 11.48 | 11.09 | 11.48 | 3,708 | +0.55(+5.05%) |
Aug 22, 2012 | 11.52 | 11.52 | 10.88 | 10.93 | 7,253 | -0.33(-2.92%) |
Aug 21, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 960 | -0.04(-0.39%) |
Aug 20, 2012 | 11.20 | 11.53 | 11.12 | 11.30 | 2,345 | +0.20(+1.84%) |
Aug 17, 2012 | 11.51 | 11.51 | 11.10 | 11.10 | 1,951 | +0.32(+2.97%) |
Aug 16, 2012 | 11.46 | 11.46 | 10.70 | 10.78 | 7,590 | -0.32(-2.89%) |
Aug 15, 2012 | 11.14 | 11.14 | 10.98 | 11.10 | 997 | +0.06(+0.56%) |
Aug 14, 2012 | 11.79 | 11.93 | 10.90 | 11.04 | 49,077 | -0.70(-5.99%) |
Aug 13, 2012 | 10.50 | 11.83 | 10.50 | 11.74 | 4,386 | +0.41(+3.61%) |
Aug 10, 2012 | 10.96 | 11.90 | 10.77 | 11.33 | 1,021 | -0.24(-2.08%) |
Aug 09, 2012 | 11.38 | 11.57 | 11.12 | 11.57 | 1,720 | +0.24(+2.12%) |
Aug 08, 2012 | 11.08 | 11.33 | 10.85 | 11.33 | 6,420 | +0.19(+1.68%) |
Aug 07, 2012 | 11.12 | 11.15 | 10.86 | 11.14 | 8,788 | +0.04(+0.32%) |
Aug 06, 2012 | 10.86 | 11.50 | 10.86 | 11.11 | 1,236 | +0.26(+2.38%) |
Aug 03, 2012 | 11.21 | 11.21 | 10.31 | 10.85 | 7,291 | -0.28(-2.56%) |
Aug 02, 2012 | 10.28 | 11.57 | 9.300 | 11.13 | 9,583 | +0.44(+4.08%) |