Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.08 | 11.33 | 11.08 | 11.32 | 5,027 | +0.21(+1.92%) |
Oct 26, 2012 | 11.18 | 11.11 | 11.11 | 11.11 | 5,510 | -0.12(-1.07%) |
Oct 25, 2012 | 11.14 | 11.45 | 11.04 | 11.23 | 7,733 | +0.15(+1.34%) |
Oct 24, 2012 | 11.09 | 11.12 | 11.07 | 11.08 | 2,508 | -0.23(-2.05%) |
Oct 23, 2012 | 11.20 | 11.45 | 11.15 | 11.31 | 4,407 | +0.13(+1.16%) |
Oct 19, 2012 | 11.66 | 11.91 | 11.17 | 11.18 | 11,014 | -0.50(-4.28%) |
Oct 18, 2012 | 11.73 | 11.83 | 11.67 | 11.68 | 11,241 | -0.11(-0.94%) |
Oct 17, 2012 | 11.57 | 11.84 | 11.57 | 11.79 | 11,032 | +0.21(+1.84%) |
Oct 16, 2012 | 11.60 | 11.78 | 11.51 | 11.58 | 15,569 | +0.02(+0.16%) |
Oct 15, 2012 | 11.57 | 11.82 | 11.49 | 11.56 | 28,490 | +0.14(+1.22%) |
Oct 12, 2012 | 11.82 | 11.82 | 11.22 | 11.42 | 12,138 | -0.40(-3.37%) |
Oct 11, 2012 | 11.96 | 12.02 | 11.77 | 11.82 | 13,211 | +0.18(+1.51%) |
Oct 10, 2012 | 12.03 | 12.09 | 11.61 | 11.64 | 11,540 | -0.36(-3.01%) |
Oct 09, 2012 | 12.24 | 12.24 | 12.00 | 12.00 | 5,051 | -0.26(-2.11%) |
Oct 08, 2012 | 12.39 | 12.42 | 12.26 | 12.26 | 1,974 | -0.17(-1.34%) |
Oct 05, 2012 | 12.48 | 12.52 | 12.37 | 12.43 | 6,224 | +0.06(+0.45%) |
Oct 04, 2012 | 12.36 | 12.50 | 12.36 | 12.37 | 22,472 | +0.01(+0.07%) |
Oct 03, 2012 | 12.39 | 12.49 | 12.30 | 12.36 | 11,142 | -0.04(-0.30%) |
Oct 02, 2012 | 12.46 | 12.59 | 12.24 | 12.40 | 15,910 | -0.06(-0.52%) |
Oct 01, 2012 | 12.41 | 12.71 | 12.39 | 12.47 | 11,069 | -0.10(-0.81%) |
Sep 28, 2012 | 12.48 | 12.73 | 12.41 | 12.57 | 15,470 | -0.04(-0.29%) |
Sep 27, 2012 | 12.31 | 12.70 | 12.27 | 12.61 | 17,957 | +0.18(+1.42%) |
Sep 26, 2012 | 12.55 | 12.76 | 12.35 | 12.43 | 16,326 | -0.13(-1.03%) |
Sep 25, 2012 | 12.33 | 12.86 | 12.28 | 12.56 | 16,922 | +0.12(+0.97%) |
Sep 24, 2012 | 12.36 | 12.52 | 11.97 | 12.44 | 10,097 | +0.32(+2.67%) |
Sep 21, 2012 | 12.65 | 12.68 | 12.11 | 12.11 | 39,609 | -0.27(-2.17%) |
Sep 20, 2012 | 12.39 | 12.55 | 12.37 | 12.38 | 5,681 | -0.19(-1.54%) |
Sep 19, 2012 | 12.93 | 12.94 | 12.40 | 12.58 | 21,560 | +0.10(+0.82%) |
Sep 18, 2012 | 12.95 | 12.95 | 12.42 | 12.48 | 10,771 | -0.14(-1.10%) |
Sep 17, 2012 | 12.77 | 12.77 | 12.48 | 12.61 | 7,252 | -0.29(-2.22%) |
Sep 14, 2012 | 12.74 | 12.91 | 12.51 | 12.90 | 20,145 | +0.24(+1.90%) |
Sep 13, 2012 | 12.36 | 12.72 | 12.36 | 12.66 | 9,856 | +0.29(+2.32%) |
Sep 12, 2012 | 12.33 | 12.37 | 12.33 | 12.37 | 2,542 | -0.02(-0.15%) |
Sep 11, 2012 | 12.28 | 12.50 | 12.28 | 12.39 | 12,186 | +0.04(+0.30%) |
Sep 10, 2012 | 12.36 | 12.50 | 12.31 | 12.36 | 15,130 | +0.13(+1.06%) |
Sep 07, 2012 | 12.51 | 12.63 | 12.12 | 12.23 | 20,679 | -0.42(-3.29%) |
Sep 06, 2012 | 11.48 | 12.67 | 11.39 | 12.64 | 16,382 | +1.20(+10.52%) |
Sep 05, 2012 | 11.26 | 11.56 | 11.26 | 11.44 | 18,443 | +0.10(+0.90%) |
Sep 04, 2012 | 11.46 | 11.46 | 11.17 | 11.34 | 10,581 | +0.00(+0.00%) |
Aug 31, 2012 | 11.36 | 11.53 | 11.30 | 11.34 | 11,482 | +0.12(+1.07%) |
Aug 30, 2012 | 11.85 | 11.89 | 11.22 | 11.22 | 4,060 | -0.81(-6.70%) |
Aug 29, 2012 | 12.21 | 12.37 | 12.00 | 12.02 | 10,420 | -0.19(-1.52%) |
Aug 27, 2012 | 12.28 | 12.40 | 11.49 | 12.21 | 18,106 | -0.04(-0.30%) |
Aug 24, 2012 | 12.36 | 12.64 | 12.24 | 12.24 | 15,652 | -0.11(-0.90%) |
Aug 23, 2012 | 12.26 | 12.84 | 12.23 | 12.36 | 10,540 | +0.05(+0.38%) |
Aug 22, 2012 | 12.23 | 12.31 | 12.07 | 12.31 | 1,708 | -0.08(-0.67%) |
Aug 21, 2012 | 12.56 | 12.87 | 12.23 | 12.39 | 28,689 | -0.13(-1.04%) |
Aug 20, 2012 | 12.24 | 12.89 | 12.23 | 12.52 | 2,681 | -0.06(-0.44%) |
Aug 17, 2012 | 12.50 | 12.58 | 12.28 | 12.58 | 7,552 | +0.00(+0.00%) |
Aug 16, 2012 | 12.02 | 12.76 | 11.86 | 12.58 | 28,901 | +0.46(+3.82%) |
Aug 15, 2012 | 12.11 | 12.16 | 11.91 | 12.11 | 8,970 | +0.05(+0.38%) |
Aug 14, 2012 | 12.30 | 12.30 | 11.85 | 12.07 | 27,595 | -0.12(-0.99%) |
Aug 13, 2012 | 12.31 | 12.48 | 12.12 | 12.19 | 8,884 | -0.12(-0.98%) |
Aug 10, 2012 | 12.43 | 12.43 | 12.04 | 12.31 | 6,724 | -0.20(-1.63%) |
Aug 09, 2012 | 12.81 | 12.81 | 12.31 | 12.51 | 29,074 | -0.14(-1.10%) |
Aug 08, 2012 | 12.69 | 12.77 | 12.55 | 12.65 | 5,976 | -0.11(-0.87%) |
Aug 07, 2012 | 12.77 | 12.79 | 12.42 | 12.76 | 6,791 | -0.01(-0.07%) |
Aug 06, 2012 | 12.72 | 13.12 | 12.64 | 12.77 | 7,341 | +0.02(+0.15%) |
Aug 03, 2012 | 12.76 | 12.79 | 12.65 | 12.75 | 12,767 | +0.10(+0.80%) |
Aug 02, 2012 | 12.61 | 12.86 | 12.25 | 12.65 | 15,092 | +0.11(+0.89%) |