Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.60 | 12.76 | 12.42 | 12.71 | 51,995 | +0.10(+0.79%) |
Oct 26, 2012 | 12.61 | 12.61 | 12.61 | 0 | +0.04(+0.32%) | |
Oct 25, 2012 | 12.60 | 12.68 | 12.47 | 12.57 | 34,590 | +0.13(+1.05%) |
Oct 24, 2012 | 12.44 | 12.47 | 12.31 | 12.44 | 33,390 | +0.11(+0.89%) |
Oct 23, 2012 | 12.32 | 12.40 | 12.23 | 12.33 | 40,432 | -0.17(-1.36%) |
Oct 19, 2012 | 12.56 | 12.57 | 12.41 | 12.50 | 36,049 | +0.13(+1.05%) |
Oct 18, 2012 | 12.56 | 12.60 | 12.37 | 12.37 | 28,043 | -0.14(-1.12%) |
Oct 17, 2012 | 12.39 | 12.56 | 12.39 | 12.51 | 39,955 | -0.05(-0.40%) |
Oct 16, 2012 | 12.45 | 12.57 | 12.38 | 12.56 | 42,101 | +0.19(+1.54%) |
Oct 15, 2012 | 12.26 | 12.37 | 12.23 | 12.37 | 37,140 | +0.21(+1.73%) |
Oct 12, 2012 | 12.13 | 12.19 | 12.06 | 12.16 | 35,912 | +0.18(+1.50%) |
Oct 11, 2012 | 12.07 | 12.14 | 11.96 | 11.98 | 59,663 | +0.11(+0.93%) |
Oct 10, 2012 | 11.95 | 12.00 | 11.86 | 11.87 | 35,412 | -0.20(-1.66%) |
Oct 09, 2012 | 12.04 | 12.15 | 12.01 | 12.07 | 55,323 | +0.33(+2.79%) |
Oct 08, 2012 | 11.89 | 11.89 | 11.74 | 11.74 | 35,565 | -0.08(-0.66%) |
Oct 06, 2012 | 11.97 | 12.02 | 11.81 | 11.82 | 67,075 | +0.00(+0.00%) |
Oct 05, 2012 | 11.97 | 12.02 | 11.81 | 11.82 | 67,075 | +0.06(+0.51%) |
Oct 04, 2012 | 11.76 | 11.83 | 11.69 | 11.76 | 29,418 | +0.19(+1.64%) |
Oct 03, 2012 | 11.62 | 11.66 | 11.49 | 11.57 | 39,426 | +0.04(+0.35%) |
Oct 02, 2012 | 11.59 | 11.64 | 11.49 | 11.53 | 55,353 | +0.13(+1.14%) |
Oct 01, 2012 | 11.48 | 11.59 | 11.39 | 11.40 | 43,428 | -0.12(-1.04%) |
Sep 28, 2012 | 11.52 | 11.58 | 11.38 | 11.52 | 33,291 | -0.19(-1.62%) |
Sep 27, 2012 | 11.62 | 11.72 | 11.57 | 11.71 | 39,136 | +0.11(+0.95%) |
Sep 26, 2012 | 11.64 | 11.78 | 11.60 | 11.60 | 62,192 | -0.23(-1.94%) |
Sep 25, 2012 | 11.89 | 11.99 | 11.83 | 11.83 | 32,651 | -0.12(-1.00%) |
Sep 24, 2012 | 11.84 | 11.99 | 11.83 | 11.95 | 57,085 | +0.01(+0.08%) |
Sep 21, 2012 | 12.02 | 12.06 | 11.93 | 11.94 | 28,190 | +0.02(+0.17%) |
Sep 20, 2012 | 11.87 | 12.04 | 11.85 | 11.92 | 36,231 | +0.05(+0.42%) |
Sep 19, 2012 | 11.81 | 11.96 | 11.81 | 11.87 | 40,985 | +0.09(+0.76%) |
Sep 18, 2012 | 11.73 | 11.89 | 11.73 | 11.78 | 44,713 | -0.24(-2.00%) |
Sep 17, 2012 | 12.02 | 12.11 | 11.93 | 12.02 | 23,535 | -0.02(-0.17%) |
Sep 14, 2012 | 11.95 | 12.19 | 11.93 | 12.04 | 50,340 | -0.04(-0.33%) |
Sep 13, 2012 | 11.87 | 12.08 | 11.78 | 12.08 | 28,145 | +0.06(+0.50%) |
Sep 12, 2012 | 12.02 | 12.06 | 11.94 | 12.02 | 69,625 | +0.10(+0.84%) |
Sep 11, 2012 | 11.77 | 11.95 | 11.77 | 11.92 | 244,627 | +0.16(+1.36%) |
Sep 10, 2012 | 11.94 | 11.97 | 11.61 | 11.76 | 401,710 | +0.13(+1.12%) |
Sep 07, 2012 | 11.45 | 11.80 | 11.45 | 11.63 | 280,325 | +0.19(+1.66%) |
Sep 06, 2012 | 11.23 | 11.54 | 11.23 | 11.44 | 20,834 | +0.15(+1.33%) |
Sep 05, 2012 | 11.25 | 11.39 | 11.21 | 11.29 | 37,088 | +0.09(+0.80%) |
Sep 04, 2012 | 11.16 | 11.25 | 11.12 | 11.20 | 13,140 | -0.07(-0.62%) |
Aug 31, 2012 | 11.40 | 11.43 | 11.23 | 11.27 | 26,855 | +0.04(+0.36%) |
Aug 30, 2012 | 11.34 | 11.38 | 11.20 | 11.23 | 31,630 | -0.07(-0.62%) |
Aug 29, 2012 | 11.25 | 11.41 | 11.25 | 11.30 | 32,095 | -0.23(-1.99%) |
Aug 27, 2012 | 11.50 | 11.65 | 11.47 | 11.53 | 85,123 | -0.07(-0.60%) |
Aug 24, 2012 | 11.27 | 12.05 | 11.20 | 11.60 | 96,475 | +0.40(+3.57%) |
Aug 23, 2012 | 11.37 | 11.37 | 11.17 | 11.20 | 51,937 | -0.18(-1.58%) |
Aug 22, 2012 | 11.30 | 11.44 | 11.28 | 11.38 | 33,360 | -0.01(-0.09%) |
Aug 21, 2012 | 11.43 | 11.54 | 11.36 | 11.39 | 26,615 | -0.01(-0.09%) |
Aug 20, 2012 | 11.37 | 11.43 | 11.24 | 11.40 | 53,615 | +0.05(+0.44%) |
Aug 17, 2012 | 11.36 | 11.41 | 11.34 | 11.35 | 21,642 | +0.08(+0.71%) |
Aug 16, 2012 | 11.22 | 11.33 | 11.20 | 11.27 | 25,714 | +0.21(+1.90%) |
Aug 15, 2012 | 11.08 | 11.19 | 11.05 | 11.06 | 47,006 | +0.00(+0.00%) |
Aug 14, 2012 | 11.15 | 11.18 | 11.02 | 11.06 | 24,054 | +0.09(+0.82%) |
Aug 13, 2012 | 11.06 | 11.18 | 10.88 | 10.97 | 43,963 | -0.05(-0.45%) |
Aug 11, 2012 | 10.80 | 11.02 | 10.80 | 11.02 | 67,762 | +0.00(+0.00%) |
Aug 10, 2012 | 10.80 | 11.02 | 10.80 | 11.02 | 67,762 | +0.09(+0.82%) |
Aug 09, 2012 | 10.86 | 10.94 | 10.86 | 10.93 | 32,637 | +0.00(+0.00%) |
Aug 08, 2012 | 10.85 | 10.95 | 10.81 | 10.93 | 12,900 | +0.00(+0.00%) |
Aug 07, 2012 | 10.84 | 10.95 | 10.82 | 10.93 | 30,840 | +0.13(+1.20%) |
Aug 06, 2012 | 10.83 | 10.90 | 10.72 | 10.80 | 97,412 | +0.24(+2.27%) |
Aug 03, 2012 | 10.56 | 10.72 | 10.52 | 10.56 | 34,351 | +0.25(+2.42%) |
Aug 02, 2012 | 10.44 | 10.51 | 10.27 | 10.31 | 56,213 | -0.17(-1.62%) |