Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.75 | 12.71 | 12.71 | 12.71 | 617 | +0.04(+0.32%) |
Oct 26, 2012 | 12.72 | 12.67 | 12.67 | 12.67 | 2,964 | -0.05(-0.38%) |
Oct 25, 2012 | 12.82 | 12.82 | 12.72 | 12.72 | 553 | +0.09(+0.74%) |
Oct 24, 2012 | 12.85 | 12.85 | 12.26 | 12.62 | 6,944 | -0.10(-0.80%) |
Oct 23, 2012 | 12.75 | 12.75 | 12.73 | 12.73 | 247 | -0.70(-5.19%) |
Oct 19, 2012 | 13.44 | 13.44 | 13.42 | 13.42 | 1,733 | -0.16(-1.19%) |
Oct 18, 2012 | 13.75 | 13.75 | 13.55 | 13.58 | 1,976 | +0.06(+0.48%) |
Oct 17, 2012 | 13.52 | 13.64 | 13.51 | 13.52 | 2,968 | +0.15(+1.15%) |
Oct 16, 2012 | 13.56 | 13.56 | 13.37 | 13.37 | 4,534 | -0.10(-0.72%) |
Oct 15, 2012 | 13.37 | 13.58 | 13.13 | 13.46 | 22,905 | +0.16(+1.19%) |
Oct 12, 2012 | 13.35 | 13.35 | 13.07 | 13.30 | 7,677 | +0.83(+6.65%) |
Oct 10, 2012 | 13.07 | 12.48 | 12.48 | 12.48 | 247 | -0.84(-6.32%) |
Oct 09, 2012 | 13.41 | 13.41 | 13.30 | 13.32 | 1,327 | -0.11(-0.78%) |
Oct 08, 2012 | 13.41 | 13.42 | 13.41 | 13.42 | 1,513 | -0.00(-0.02%) |
Oct 05, 2012 | 13.18 | 13.55 | 13.18 | 13.42 | 7,152 | +0.07(+0.56%) |
Oct 04, 2012 | 13.36 | 13.41 | 13.32 | 13.35 | 8,895 | +0.48(+3.71%) |
Oct 03, 2012 | 12.91 | 12.91 | 12.82 | 12.87 | 3,004 | +0.11(+0.82%) |
Oct 02, 2012 | 12.95 | 12.95 | 12.61 | 12.77 | 8,580 | -0.07(-0.57%) |
Oct 01, 2012 | 12.73 | 12.87 | 11.74 | 12.84 | 15,551 | +0.02(+0.16%) |
Sep 28, 2012 | 12.89 | 12.90 | 12.82 | 12.82 | 2,097 | -0.08(-0.60%) |
Sep 27, 2012 | 12.94 | 12.95 | 12.86 | 12.90 | 7,558 | -0.23(-1.73%) |
Sep 25, 2012 | 13.12 | 13.12 | 13.12 | 13.12 | 123 | +0.23(+1.82%) |
Sep 24, 2012 | 12.86 | 12.89 | 12.78 | 12.89 | 4,076 | +0.11(+0.89%) |
Sep 21, 2012 | 12.79 | 12.79 | 12.65 | 12.77 | 1,865 | -0.06(-0.50%) |
Sep 20, 2012 | 12.75 | 12.84 | 12.75 | 12.84 | 247 | +0.24(+1.93%) |
Sep 19, 2012 | 12.60 | 12.60 | 12.60 | 12.60 | 494 | -0.13(-1.02%) |
Sep 18, 2012 | 12.60 | 12.73 | 12.56 | 12.73 | 1,729 | +0.12(+0.96%) |
Sep 17, 2012 | 12.86 | 12.86 | 12.60 | 12.60 | 1,549 | +0.06(+0.45%) |
Sep 14, 2012 | 12.49 | 12.67 | 12.47 | 12.55 | 1,529 | +0.40(+3.33%) |
Sep 12, 2012 | 12.14 | 12.14 | 12.14 | 12.14 | 1,729 | +0.12(+1.01%) |
Sep 10, 2012 | 11.93 | 12.02 | 12.02 | 12.02 | 4,941 | +0.15(+1.30%) |
Sep 07, 2012 | 11.71 | 11.87 | 11.71 | 11.87 | 432 | +0.23(+1.95%) |
Sep 05, 2012 | 11.93 | 11.64 | 11.64 | 11.64 | 988 | +0.05(+0.42%) |
Sep 04, 2012 | 11.59 | 12.00 | 11.59 | 11.59 | 1,897 | +0.01(+0.07%) |
Aug 31, 2012 | 11.54 | 11.58 | 11.54 | 11.58 | 247 | +0.22(+1.92%) |
Aug 30, 2012 | 11.42 | 11.42 | 11.37 | 11.37 | 247 | +0.20(+1.81%) |
Aug 29, 2012 | 11.15 | 11.16 | 11.15 | 11.16 | 2,472 | -0.05(-0.43%) |
Aug 27, 2012 | 11.22 | 11.28 | 11.21 | 11.21 | 1,238 | +0.07(+0.65%) |
Aug 24, 2012 | 10.99 | 11.16 | 10.99 | 11.14 | 1,946 | +0.17(+1.55%) |
Aug 22, 2012 | 10.97 | 10.97 | 10.97 | 10.97 | 247 | -0.21(-1.88%) |
Aug 21, 2012 | 11.44 | 11.46 | 11.10 | 11.18 | 4,658 | -0.25(-2.19%) |
Aug 20, 2012 | 11.51 | 11.51 | 11.43 | 11.43 | 1,111 | -0.26(-2.22%) |
Aug 17, 2012 | 11.75 | 11.75 | 11.69 | 11.69 | 1,117 | -0.02(-0.14%) |
Aug 16, 2012 | 11.71 | 11.71 | 11.71 | 11.71 | 247 | +0.21(+1.83%) |
Aug 15, 2012 | 11.42 | 11.50 | 11.42 | 11.50 | 532 | +0.04(+0.35%) |
Aug 14, 2012 | 11.46 | 11.46 | 11.46 | 11.46 | 247 | -0.19(-1.60%) |
Aug 13, 2012 | 11.64 | 11.64 | 11.64 | 11.64 | 214 | -0.35(-2.90%) |
Aug 08, 2012 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | -0.19(-1.53%) |
Aug 07, 2012 | 12.18 | 12.18 | 11.99 | 12.18 | 3,582 | +0.03(+0.27%) |
Aug 06, 2012 | 11.91 | 12.14 | 11.91 | 12.14 | 1,980 | +0.01(+0.07%) |
Aug 03, 2012 | 11.85 | 12.13 | 11.85 | 12.13 | 494 | +0.63(+5.48%) |
Aug 02, 2012 | 11.50 | 11.50 | 11.50 | 11.50 | 285 | -0.42(-3.53%) |