Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.68 | 12.68 | 12.51 | 12.59 | 39,662 | -0.05(-0.40%) |
Oct 26, 2012 | 12.65 | 12.64 | 12.64 | 12.64 | 30,700 | +0.03(+0.24%) |
Oct 25, 2012 | 12.61 | 12.64 | 12.55 | 12.61 | 41,116 | -0.03(-0.24%) |
Oct 24, 2012 | 12.61 | 12.64 | 12.54 | 12.64 | 48,375 | +0.01(+0.08%) |
Oct 23, 2012 | 12.56 | 12.64 | 12.53 | 12.63 | 52,767 | -0.01(-0.08%) |
Oct 19, 2012 | 12.52 | 12.64 | 12.51 | 12.64 | 62,211 | +0.08(+0.64%) |
Oct 18, 2012 | 12.55 | 12.56 | 12.51 | 12.56 | 35,215 | +0.04(+0.32%) |
Oct 17, 2012 | 12.47 | 12.54 | 12.42 | 12.52 | 29,694 | +0.07(+0.56%) |
Oct 16, 2012 | 12.51 | 12.53 | 12.45 | 12.45 | 37,747 | -0.07(-0.56%) |
Oct 15, 2012 | 12.56 | 12.58 | 12.49 | 12.52 | 19,980 | -0.03(-0.24%) |
Oct 12, 2012 | 12.57 | 12.58 | 12.42 | 12.55 | 86,032 | -0.03(-0.24%) |
Oct 11, 2012 | 12.60 | 12.64 | 12.49 | 12.58 | 51,691 | -0.05(-0.40%) |
Oct 10, 2012 | 12.57 | 12.65 | 12.52 | 12.63 | 42,009 | +0.05(+0.40%) |
Oct 09, 2012 | 12.61 | 12.64 | 12.53 | 12.58 | 67,687 | -0.06(-0.47%) |
Oct 08, 2012 | 12.63 | 12.73 | 12.62 | 12.64 | 65,582 | -0.02(-0.16%) |
Oct 05, 2012 | 12.73 | 12.73 | 12.65 | 12.66 | 49,633 | -0.06(-0.47%) |
Oct 04, 2012 | 12.74 | 12.74 | 12.67 | 12.72 | 40,126 | -0.01(-0.08%) |
Oct 03, 2012 | 12.72 | 12.75 | 12.71 | 12.73 | 41,060 | +0.03(+0.24%) |
Oct 02, 2012 | 12.71 | 12.72 | 12.65 | 12.70 | 51,316 | +0.01(+0.08%) |
Oct 01, 2012 | 12.69 | 12.70 | 12.65 | 12.69 | 50,452 | +0.04(+0.32%) |
Sep 28, 2012 | 12.57 | 12.65 | 12.57 | 12.65 | 46,507 | +0.04(+0.32%) |
Sep 27, 2012 | 12.59 | 12.63 | 12.53 | 12.61 | 45,474 | +0.02(+0.16%) |
Sep 26, 2012 | 12.53 | 12.59 | 12.49 | 12.59 | 48,519 | +0.09(+0.72%) |
Sep 25, 2012 | 12.50 | 12.53 | 12.49 | 12.50 | 65,512 | +0.04(+0.32%) |
Sep 24, 2012 | 12.48 | 12.51 | 12.43 | 12.46 | 51,117 | -0.02(-0.16%) |
Sep 21, 2012 | 12.42 | 12.50 | 12.40 | 12.48 | 57,676 | +0.06(+0.48%) |
Sep 20, 2012 | 12.46 | 12.48 | 12.35 | 12.42 | 57,803 | -0.04(-0.32%) |
Sep 19, 2012 | 12.34 | 12.46 | 12.34 | 12.46 | 59,759 | +0.06(+0.48%) |
Sep 18, 2012 | 12.29 | 12.40 | 12.28 | 12.40 | 58,865 | +0.12(+0.98%) |
Sep 17, 2012 | 12.35 | 12.35 | 12.20 | 12.28 | 51,465 | -0.04(-0.32%) |
Sep 14, 2012 | 12.41 | 12.42 | 12.30 | 12.32 | 46,769 | -0.08(-0.65%) |
Sep 13, 2012 | 12.39 | 12.43 | 12.33 | 12.40 | 71,620 | +0.02(+0.16%) |
Sep 12, 2012 | 12.36 | 12.39 | 12.27 | 12.38 | 86,826 | +0.03(+0.24%) |
Sep 11, 2012 | 12.27 | 12.35 | 12.27 | 12.35 | 43,673 | +0.10(+0.82%) |
Sep 10, 2012 | 12.15 | 12.26 | 12.15 | 12.25 | 59,389 | +0.07(+0.57%) |
Sep 07, 2012 | 12.20 | 12.20 | 12.15 | 12.18 | 66,077 | +0.01(+0.08%) |
Sep 06, 2012 | 12.31 | 12.32 | 12.15 | 12.17 | 47,318 | -0.10(-0.81%) |
Sep 05, 2012 | 12.23 | 12.29 | 12.20 | 12.27 | 65,800 | +0.01(+0.08%) |
Sep 04, 2012 | 12.21 | 12.27 | 12.11 | 12.26 | 75,150 | +0.09(+0.74%) |
Aug 31, 2012 | 12.21 | 12.26 | 12.16 | 12.17 | 73,088 | -0.07(-0.57%) |
Aug 30, 2012 | 12.14 | 12.24 | 12.14 | 12.24 | 84,876 | +0.07(+0.58%) |
Aug 29, 2012 | 12.08 | 12.21 | 12.08 | 12.17 | 55,007 | +0.15(+1.25%) |
Aug 27, 2012 | 12.07 | 12.07 | 12.01 | 12.02 | 42,013 | -0.05(-0.41%) |
Aug 24, 2012 | 12.03 | 12.12 | 12.03 | 12.07 | 40,722 | +0.04(+0.33%) |
Aug 23, 2012 | 12.01 | 12.15 | 12.01 | 12.03 | 31,032 | +0.05(+0.42%) |
Aug 22, 2012 | 12.10 | 12.10 | 11.95 | 11.98 | 58,220 | -0.18(-1.48%) |
Aug 21, 2012 | 12.21 | 12.24 | 12.16 | 12.16 | 54,925 | -0.07(-0.57%) |
Aug 20, 2012 | 12.32 | 12.32 | 12.22 | 12.23 | 83,338 | -0.08(-0.69%) |
Aug 17, 2012 | 12.36 | 12.37 | 12.30 | 12.31 | 24,852 | +0.00(+0.01%) |
Aug 16, 2012 | 12.31 | 12.36 | 12.22 | 12.31 | 50,800 | +0.05(+0.43%) |
Aug 15, 2012 | 12.35 | 12.36 | 12.25 | 12.26 | 25,960 | -0.06(-0.49%) |
Aug 14, 2012 | 12.19 | 12.33 | 12.19 | 12.32 | 26,894 | +0.13(+1.07%) |
Aug 13, 2012 | 12.34 | 12.35 | 12.15 | 12.19 | 93,440 | -0.15(-1.22%) |
Aug 10, 2012 | 12.46 | 12.49 | 12.34 | 12.34 | 53,027 | -0.14(-1.12%) |
Aug 09, 2012 | 12.54 | 12.58 | 12.45 | 12.48 | 43,408 | -0.03(-0.24%) |
Aug 08, 2012 | 12.50 | 12.54 | 12.50 | 12.51 | 38,593 | +0.01(+0.08%) |
Aug 07, 2012 | 12.61 | 12.61 | 12.50 | 12.50 | 40,025 | -0.06(-0.48%) |
Aug 06, 2012 | 12.64 | 12.69 | 12.55 | 12.56 | 31,112 | -0.04(-0.32%) |
Aug 03, 2012 | 12.60 | 12.64 | 12.57 | 12.60 | 48,791 | +0.00(+0.00%) |
Aug 02, 2012 | 12.58 | 12.65 | 12.58 | 12.60 | 56,144 | +0.02(+0.16%) |