Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.88 | 13.10 | 12.88 | 13.10 | 20,855 | +0.37(+2.91%) |
Oct 26, 2012 | 12.73 | 12.73 | 12.73 | 0 | +0.02(+0.16%) | |
Oct 25, 2012 | 12.73 | 12.77 | 12.68 | 12.71 | 5,493 | -0.01(-0.08%) |
Oct 24, 2012 | 12.67 | 12.74 | 12.65 | 12.72 | 12,966 | +0.14(+1.11%) |
Oct 23, 2012 | 12.60 | 12.74 | 12.58 | 12.58 | 80,777 | -0.52(-3.97%) |
Oct 19, 2012 | 13.12 | 13.12 | 13.05 | 13.10 | 42,322 | +0.03(+0.23%) |
Oct 18, 2012 | 12.98 | 13.11 | 12.98 | 13.07 | 30,394 | -0.05(-0.38%) |
Oct 17, 2012 | 13.00 | 13.22 | 12.97 | 13.12 | 327,429 | +0.25(+1.93%) |
Oct 16, 2012 | 12.73 | 12.89 | 12.72 | 12.87 | 251,193 | +0.23(+1.84%) |
Oct 15, 2012 | 12.50 | 12.67 | 12.50 | 12.64 | 146,490 | +0.07(+0.56%) |
Oct 12, 2012 | 12.40 | 12.58 | 12.37 | 12.57 | 19,437 | +0.28(+2.28%) |
Oct 11, 2012 | 12.40 | 12.40 | 12.29 | 12.29 | 2,503 | +0.11(+0.90%) |
Oct 10, 2012 | 12.24 | 12.24 | 12.18 | 12.18 | 644 | -0.12(-0.98%) |
Oct 09, 2012 | 12.38 | 12.38 | 12.26 | 12.30 | 9,086 | -0.14(-1.13%) |
Oct 08, 2012 | 12.49 | 12.49 | 12.44 | 12.44 | 240 | -0.11(-0.88%) |
Oct 06, 2012 | 12.59 | 12.68 | 12.55 | 12.55 | 1,750 | +0.00(+0.00%) |
Oct 05, 2012 | 12.59 | 12.68 | 12.55 | 12.55 | 1,750 | +0.10(+0.80%) |
Oct 04, 2012 | 12.39 | 12.52 | 12.39 | 12.45 | 4,001 | +0.17(+1.38%) |
Oct 03, 2012 | 12.35 | 12.35 | 12.28 | 12.28 | 11,225 | -0.21(-1.68%) |
Oct 02, 2012 | 12.59 | 12.59 | 12.44 | 12.49 | 800 | -0.04(-0.32%) |
Oct 01, 2012 | 12.53 | 12.62 | 12.49 | 12.53 | 2,395 | +0.12(+1.00%) |
Sep 28, 2012 | 12.56 | 12.65 | 12.41 | 12.41 | 3,383 | -0.33(-2.62%) |
Sep 27, 2012 | 12.62 | 12.77 | 12.62 | 12.74 | 6,305 | +0.31(+2.49%) |
Sep 26, 2012 | 12.46 | 12.46 | 12.41 | 12.43 | 1,259 | -0.17(-1.35%) |
Sep 25, 2012 | 12.66 | 12.83 | 12.60 | 12.60 | 3,385 | -0.11(-0.87%) |
Sep 24, 2012 | 12.66 | 12.71 | 12.66 | 12.71 | 4,272 | -0.28(-2.16%) |
Sep 21, 2012 | 12.99 | 12.99 | 12.99 | 12.99 | 102 | -0.04(-0.31%) |
Sep 20, 2012 | 13.17 | 13.17 | 13.03 | 13.03 | 489 | -0.08(-0.61%) |
Sep 19, 2012 | 13.13 | 13.13 | 13.11 | 13.11 | 1,782 | +0.18(+1.39%) |
Sep 18, 2012 | 12.94 | 13.01 | 12.93 | 12.93 | 1,220 | -0.19(-1.45%) |
Sep 17, 2012 | 13.26 | 13.26 | 13.12 | 13.12 | 6,120 | +0.09(+0.69%) |
Sep 14, 2012 | 13.09 | 13.09 | 13.03 | 13.03 | 270 | +0.43(+3.41%) |
Sep 13, 2012 | 12.60 | 12.60 | 12.60 | 12.60 | 118 | -0.03(-0.24%) |
Sep 12, 2012 | 12.68 | 12.68 | 12.62 | 12.63 | 670 | +0.20(+1.61%) |
Sep 11, 2012 | 12.51 | 12.51 | 12.43 | 12.43 | 1,361 | +0.25(+2.05%) |
Sep 10, 2012 | 12.23 | 12.27 | 12.18 | 12.18 | 2,263 | -0.12(-0.98%) |
Sep 07, 2012 | 12.29 | 12.34 | 12.28 | 12.30 | 3,325 | +0.32(+2.67%) |
Sep 06, 2012 | 11.99 | 11.99 | 11.97 | 11.98 | 2,799 | +0.33(+2.83%) |
Sep 05, 2012 | 11.71 | 11.71 | 11.65 | 11.65 | 1,440 | +0.01(+0.09%) |
Sep 04, 2012 | 11.70 | 11.70 | 11.62 | 11.64 | 7,284 | +0.00(+0.00%) |
Aug 31, 2012 | 11.71 | 11.71 | 11.60 | 11.64 | 3,517 | +0.03(+0.26%) |
Aug 30, 2012 | 11.59 | 11.61 | 11.54 | 11.61 | 2,352 | -0.32(-2.68%) |
Aug 29, 2012 | 11.92 | 11.96 | 11.92 | 11.93 | 10,008 | +0.13(+1.10%) |
Aug 27, 2012 | 11.79 | 11.92 | 11.79 | 11.80 | 9,850 | -0.06(-0.51%) |
Aug 24, 2012 | 11.78 | 11.95 | 11.78 | 11.86 | 3,947 | -0.14(-1.17%) |
Aug 22, 2012 | 12.00 | 12.00 | 12.00 | 0 | -0.19(-1.56%) | |
Aug 21, 2012 | 12.13 | 12.20 | 12.13 | 12.19 | 33,296 | +0.26(+2.18%) |
Aug 20, 2012 | 11.83 | 11.93 | 11.83 | 11.93 | 7,406 | +0.00(+0.00%) |
Aug 17, 2012 | 12.00 | 12.00 | 11.92 | 11.93 | 1,330 | +0.05(+0.42%) |
Aug 16, 2012 | 11.76 | 11.88 | 11.76 | 11.88 | 5,223 | +0.10(+0.85%) |
Aug 15, 2012 | 11.89 | 11.89 | 11.78 | 11.78 | 4,547 | -0.12(-1.01%) |
Aug 14, 2012 | 12.02 | 12.02 | 11.75 | 11.90 | 704 | -0.15(-1.24%) |
Aug 13, 2012 | 12.01 | 12.05 | 11.95 | 12.05 | 826 | -0.04(-0.33%) |
Aug 11, 2012 | 12.00 | 12.12 | 12.00 | 12.09 | 35,938 | +0.00(+0.00%) |
Aug 10, 2012 | 12.00 | 12.12 | 12.00 | 12.09 | 35,938 | -0.13(-1.06%) |
Aug 09, 2012 | 12.24 | 12.31 | 12.22 | 12.22 | 6,741 | +0.16(+1.33%) |
Aug 08, 2012 | 12.06 | 12.17 | 12.06 | 12.06 | 2,758 | -0.12(-0.99%) |
Aug 07, 2012 | 12.24 | 12.30 | 12.18 | 12.18 | 3,833 | -0.55(-4.32%) |
Aug 06, 2012 | 12.88 | 12.88 | 12.71 | 12.73 | 899 | +0.18(+1.43%) |
Aug 03, 2012 | 12.48 | 12.55 | 12.48 | 12.55 | 3,428 | +0.56(+4.67%) |
Aug 02, 2012 | 12.05 | 12.06 | 11.92 | 11.99 | 3,875 | -0.39(-3.15%) |