Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.91 | 11.94 | 11.78 | 11.90 | 25,750 | +0.03(+0.25%) |
Oct 26, 2012 | 11.85 | 11.87 | 11.87 | 11.87 | 14,600 | -0.01(-0.08%) |
Oct 25, 2012 | 11.78 | 11.92 | 11.78 | 11.88 | 22,768 | +0.06(+0.51%) |
Oct 24, 2012 | 11.94 | 11.96 | 11.66 | 11.82 | 75,725 | -0.13(-1.09%) |
Oct 23, 2012 | 11.97 | 12.00 | 11.90 | 11.95 | 23,452 | -0.05(-0.42%) |
Oct 19, 2012 | 12.01 | 12.04 | 11.95 | 12.00 | 21,879 | -0.04(-0.36%) |
Oct 18, 2012 | 12.11 | 12.14 | 12.03 | 12.04 | 11,596 | -0.11(-0.88%) |
Oct 17, 2012 | 12.15 | 12.16 | 12.08 | 12.15 | 30,906 | +0.07(+0.59%) |
Oct 16, 2012 | 12.08 | 12.10 | 11.98 | 12.08 | 18,845 | +0.03(+0.23%) |
Oct 15, 2012 | 11.92 | 12.06 | 11.90 | 12.05 | 53,146 | +0.13(+1.09%) |
Oct 12, 2012 | 12.00 | 12.01 | 11.91 | 11.92 | 15,221 | -0.04(-0.33%) |
Oct 11, 2012 | 12.09 | 12.09 | 11.90 | 11.96 | 73,198 | -0.24(-1.97%) |
Oct 10, 2012 | 12.17 | 12.20 | 12.04 | 12.20 | 30,737 | +0.07(+0.58%) |
Oct 09, 2012 | 12.15 | 12.23 | 12.13 | 12.13 | 22,904 | -0.06(-0.50%) |
Oct 08, 2012 | 12.22 | 12.22 | 12.12 | 12.19 | 17,277 | -0.04(-0.32%) |
Oct 05, 2012 | 12.13 | 12.23 | 12.12 | 12.23 | 37,261 | +0.07(+0.58%) |
Oct 04, 2012 | 12.01 | 12.19 | 12.01 | 12.16 | 23,979 | +0.15(+1.25%) |
Oct 03, 2012 | 12.01 | 12.09 | 12.00 | 12.01 | 47,876 | +0.00(+0.00%) |
Oct 02, 2012 | 12.14 | 12.16 | 11.90 | 12.01 | 42,127 | -0.09(-0.74%) |
Oct 01, 2012 | 12.13 | 12.22 | 12.08 | 12.10 | 54,847 | +0.04(+0.33%) |
Sep 28, 2012 | 12.07 | 12.12 | 12.01 | 12.06 | 38,355 | -0.09(-0.74%) |
Sep 27, 2012 | 12.24 | 12.27 | 12.11 | 12.15 | 24,661 | -0.08(-0.65%) |
Sep 26, 2012 | 12.13 | 12.39 | 12.13 | 12.23 | 22,153 | +0.06(+0.49%) |
Sep 25, 2012 | 12.31 | 12.33 | 12.15 | 12.17 | 22,542 | -0.12(-0.98%) |
Sep 24, 2012 | 12.17 | 12.29 | 12.14 | 12.29 | 20,456 | +0.09(+0.74%) |
Sep 21, 2012 | 12.15 | 12.20 | 12.06 | 12.20 | 23,862 | +0.10(+0.83%) |
Sep 20, 2012 | 12.05 | 12.14 | 12.04 | 12.10 | 25,095 | +0.03(+0.25%) |
Sep 19, 2012 | 12.00 | 12.10 | 11.96 | 12.07 | 19,612 | +0.03(+0.25%) |
Sep 18, 2012 | 11.98 | 12.10 | 11.98 | 12.04 | 23,935 | +0.01(+0.08%) |
Sep 17, 2012 | 12.12 | 12.17 | 12.03 | 12.03 | 18,481 | -0.02(-0.17%) |
Sep 14, 2012 | 12.11 | 12.19 | 12.05 | 12.05 | 37,801 | -0.17(-1.39%) |
Sep 13, 2012 | 12.10 | 12.43 | 12.10 | 12.22 | 27,497 | +0.11(+0.91%) |
Sep 12, 2012 | 12.18 | 12.24 | 12.11 | 12.11 | 22,394 | -0.06(-0.49%) |
Sep 11, 2012 | 12.16 | 12.25 | 12.16 | 12.17 | 23,143 | -0.05(-0.41%) |
Sep 10, 2012 | 12.29 | 12.35 | 12.13 | 12.22 | 31,685 | -0.14(-1.13%) |
Sep 07, 2012 | 12.22 | 12.37 | 12.14 | 12.36 | 35,629 | +0.10(+0.82%) |
Sep 06, 2012 | 12.20 | 12.33 | 12.20 | 12.26 | 21,394 | +0.03(+0.25%) |
Sep 05, 2012 | 12.06 | 12.26 | 12.03 | 12.23 | 21,342 | +0.13(+1.08%) |
Sep 04, 2012 | 11.97 | 12.15 | 11.91 | 12.10 | 27,756 | +0.18(+1.51%) |
Aug 31, 2012 | 11.92 | 11.97 | 11.89 | 11.92 | 12,080 | -0.06(-0.50%) |
Aug 30, 2012 | 12.02 | 12.05 | 11.95 | 11.98 | 9,539 | -0.09(-0.75%) |
Aug 29, 2012 | 11.99 | 12.11 | 11.99 | 12.07 | 14,834 | +0.13(+1.09%) |
Aug 27, 2012 | 11.85 | 12.06 | 11.85 | 11.94 | 21,435 | +0.06(+0.51%) |
Aug 24, 2012 | 11.84 | 12.00 | 11.75 | 11.88 | 45,559 | -0.02(-0.17%) |
Aug 23, 2012 | 12.03 | 12.06 | 11.87 | 11.90 | 20,690 | -0.09(-0.75%) |
Aug 22, 2012 | 12.00 | 12.01 | 11.95 | 11.99 | 13,724 | -0.05(-0.42%) |
Aug 21, 2012 | 11.97 | 12.14 | 11.97 | 12.04 | 25,631 | -0.01(-0.09%) |
Aug 20, 2012 | 12.12 | 12.12 | 11.90 | 12.05 | 58,369 | -0.07(-0.57%) |
Aug 17, 2012 | 12.02 | 12.15 | 12.02 | 12.12 | 15,893 | +0.08(+0.66%) |
Aug 16, 2012 | 11.94 | 12.16 | 11.93 | 12.04 | 65,541 | +0.17(+1.43%) |
Aug 15, 2012 | 12.03 | 12.03 | 11.76 | 11.87 | 44,570 | -0.14(-1.17%) |
Aug 14, 2012 | 12.04 | 12.12 | 11.85 | 12.01 | 34,644 | -0.03(-0.25%) |
Aug 13, 2012 | 12.09 | 12.15 | 11.94 | 12.04 | 14,316 | -0.12(-0.99%) |
Aug 10, 2012 | 11.84 | 12.24 | 11.84 | 12.16 | 39,096 | +0.17(+1.42%) |
Aug 09, 2012 | 11.87 | 12.16 | 11.85 | 11.99 | 35,698 | +0.06(+0.51%) |
Aug 08, 2012 | 11.85 | 11.95 | 11.67 | 11.93 | 28,387 | +0.02(+0.16%) |
Aug 07, 2012 | 11.79 | 12.16 | 11.79 | 11.91 | 21,273 | +0.08(+0.68%) |
Aug 06, 2012 | 11.84 | 12.00 | 11.77 | 11.83 | 27,335 | -0.06(-0.50%) |
Aug 03, 2012 | 12.02 | 12.08 | 11.83 | 11.89 | 30,597 | -0.10(-0.83%) |
Aug 02, 2012 | 12.07 | 12.15 | 11.89 | 11.99 | 46,902 | -0.09(-0.75%) |