Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.78 | 12.80 | 12.70 | 12.72 | 419,775 | -0.01(-0.08%) |
Oct 26, 2012 | 12.80 | 12.73 | 12.73 | 12.73 | 454,563 | -0.14(-1.12%) |
Oct 25, 2012 | 12.85 | 12.89 | 12.81 | 12.88 | 534,819 | +0.15(+1.17%) |
Oct 24, 2012 | 12.67 | 12.87 | 12.56 | 12.73 | 1,486,495 | +0.10(+0.77%) |
Oct 23, 2012 | 12.62 | 12.66 | 12.47 | 12.63 | 472,124 | +0.04(+0.33%) |
Oct 19, 2012 | 12.83 | 12.83 | 12.51 | 12.59 | 1,077,508 | -0.30(-2.31%) |
Oct 18, 2012 | 12.60 | 12.91 | 12.60 | 12.89 | 553,481 | +0.21(+1.62%) |
Oct 17, 2012 | 12.52 | 12.69 | 12.44 | 12.68 | 405,994 | +0.22(+1.77%) |
Oct 16, 2012 | 12.28 | 12.51 | 12.27 | 12.46 | 396,676 | +0.16(+1.33%) |
Oct 15, 2012 | 12.24 | 12.35 | 12.17 | 12.30 | 289,160 | +0.09(+0.76%) |
Oct 12, 2012 | 12.23 | 12.33 | 12.12 | 12.20 | 459,232 | -0.01(-0.04%) |
Oct 11, 2012 | 12.23 | 12.29 | 12.20 | 12.21 | 450,351 | +0.04(+0.29%) |
Oct 10, 2012 | 12.31 | 12.33 | 12.14 | 12.17 | 340,934 | -0.18(-1.49%) |
Oct 09, 2012 | 12.43 | 12.51 | 12.31 | 12.36 | 616,446 | -0.05(-0.37%) |
Oct 08, 2012 | 12.40 | 12.48 | 12.36 | 12.40 | 298,996 | -0.08(-0.66%) |
Oct 05, 2012 | 12.36 | 12.55 | 12.36 | 12.49 | 552,171 | +0.24(+1.93%) |
Oct 04, 2012 | 12.21 | 12.29 | 12.18 | 12.25 | 711,163 | +0.14(+1.19%) |
Oct 03, 2012 | 12.21 | 12.24 | 12.07 | 12.11 | 656,136 | -0.18(-1.46%) |
Oct 02, 2012 | 12.07 | 12.31 | 12.04 | 12.29 | 846,558 | +0.25(+2.04%) |
Oct 01, 2012 | 12.04 | 12.12 | 11.94 | 12.04 | 886,896 | +0.12(+1.03%) |
Sep 28, 2012 | 12.05 | 12.12 | 11.91 | 11.92 | 969,446 | -0.21(-1.69%) |
Sep 27, 2012 | 12.05 | 12.17 | 11.89 | 12.12 | 683,326 | +0.22(+1.85%) |
Sep 26, 2012 | 12.00 | 12.04 | 11.83 | 11.90 | 419,420 | -0.11(-0.90%) |
Sep 25, 2012 | 12.20 | 12.34 | 11.97 | 12.01 | 689,835 | -0.10(-0.81%) |
Sep 24, 2012 | 12.05 | 12.27 | 11.96 | 12.11 | 657,641 | -0.07(-0.59%) |
Sep 21, 2012 | 12.46 | 12.49 | 12.15 | 12.18 | 683,083 | -0.19(-1.53%) |
Sep 20, 2012 | 12.34 | 12.48 | 12.28 | 12.37 | 438,959 | -0.13(-1.07%) |
Sep 19, 2012 | 12.52 | 12.62 | 12.40 | 12.50 | 868,584 | -0.02(-0.16%) |
Sep 18, 2012 | 12.69 | 12.74 | 12.50 | 12.52 | 537,922 | -0.30(-2.36%) |
Sep 17, 2012 | 13.10 | 13.11 | 12.80 | 12.83 | 777,874 | -0.35(-2.69%) |
Sep 14, 2012 | 12.58 | 13.20 | 12.57 | 13.18 | 1,382,830 | +0.66(+5.24%) |
Sep 13, 2012 | 12.10 | 12.54 | 12.05 | 12.52 | 626,681 | +0.42(+3.48%) |
Sep 12, 2012 | 12.17 | 12.25 | 12.09 | 12.10 | 350,795 | -0.01(-0.09%) |
Sep 11, 2012 | 12.14 | 12.20 | 12.04 | 12.11 | 571,568 | -0.01(-0.08%) |
Sep 10, 2012 | 12.17 | 12.22 | 12.10 | 12.12 | 324,104 | -0.06(-0.50%) |
Sep 07, 2012 | 12.14 | 12.24 | 12.13 | 12.18 | 629,202 | +0.12(+0.98%) |
Sep 06, 2012 | 11.93 | 12.09 | 11.86 | 12.07 | 678,566 | +0.27(+2.26%) |
Sep 05, 2012 | 11.85 | 11.88 | 11.54 | 11.80 | 841,558 | -0.14(-1.16%) |
Sep 04, 2012 | 11.99 | 11.99 | 11.88 | 11.94 | 639,807 | -0.05(-0.38%) |
Aug 31, 2012 | 12.04 | 12.08 | 11.95 | 11.98 | 710,093 | +0.02(+0.17%) |
Aug 30, 2012 | 11.88 | 11.96 | 11.76 | 11.96 | 632,981 | +0.04(+0.34%) |
Aug 29, 2012 | 11.86 | 11.95 | 11.77 | 11.92 | 666,631 | +0.16(+1.35%) |
Aug 27, 2012 | 11.81 | 11.86 | 11.67 | 11.76 | 560,565 | +0.17(+1.47%) |
Aug 24, 2012 | 11.51 | 11.63 | 11.50 | 11.59 | 562,426 | +0.09(+0.78%) |
Aug 23, 2012 | 11.54 | 11.57 | 11.49 | 11.50 | 491,344 | -0.06(-0.52%) |
Aug 22, 2012 | 11.48 | 11.58 | 11.44 | 11.56 | 635,807 | +0.00(+0.00%) |
Aug 21, 2012 | 11.58 | 11.75 | 11.50 | 11.56 | 713,460 | +0.03(+0.30%) |
Aug 20, 2012 | 11.53 | 11.56 | 11.42 | 11.53 | 878,433 | -0.01(-0.04%) |
Aug 17, 2012 | 11.44 | 11.56 | 11.40 | 11.53 | 618,210 | +0.08(+0.69%) |
Aug 16, 2012 | 11.40 | 11.48 | 11.31 | 11.45 | 504,664 | +0.05(+0.44%) |
Aug 15, 2012 | 11.31 | 11.49 | 11.28 | 11.40 | 623,546 | +0.09(+0.84%) |
Aug 14, 2012 | 11.20 | 11.43 | 11.18 | 11.31 | 603,063 | +0.18(+1.61%) |
Aug 13, 2012 | 10.96 | 11.18 | 10.95 | 11.13 | 510,059 | +0.12(+1.13%) |
Aug 10, 2012 | 10.74 | 11.04 | 10.73 | 11.01 | 524,508 | +0.18(+1.70%) |
Aug 09, 2012 | 10.71 | 10.89 | 10.52 | 10.82 | 813,924 | -0.05(-0.46%) |
Aug 08, 2012 | 10.92 | 10.97 | 10.84 | 10.87 | 567,266 | -0.06(-0.55%) |
Aug 07, 2012 | 10.67 | 10.97 | 10.62 | 10.93 | 802,684 | +0.25(+2.37%) |
Aug 06, 2012 | 10.65 | 10.74 | 10.58 | 10.68 | 285,775 | +0.15(+1.42%) |
Aug 03, 2012 | 10.69 | 10.85 | 10.46 | 10.53 | 1,400,994 | +0.09(+0.91%) |
Aug 02, 2012 | 10.44 | 10.63 | 10.31 | 10.43 | 650,324 | -0.09(-0.85%) |