Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.08 | 12.13 | 12.02 | 12.11 | 4,289 | +0.01(+0.12%) |
Oct 26, 2012 | 12.02 | 12.09 | 12.09 | 12.09 | 1,941 | +0.00(+0.04%) |
Oct 25, 2012 | 12.13 | 12.15 | 12.03 | 12.09 | 14,226 | +0.08(+0.62%) |
Oct 24, 2012 | 12.03 | 12.09 | 12.01 | 12.01 | 9,517 | -0.01(-0.06%) |
Oct 23, 2012 | 12.04 | 12.07 | 11.93 | 12.02 | 16,181 | -0.03(-0.25%) |
Oct 19, 2012 | 12.21 | 12.21 | 12.05 | 12.05 | 13,610 | -0.20(-1.61%) |
Oct 18, 2012 | 12.23 | 12.27 | 12.21 | 12.25 | 20,120 | -0.04(-0.32%) |
Oct 17, 2012 | 12.28 | 12.29 | 12.24 | 12.29 | 4,959 | +0.08(+0.65%) |
Oct 16, 2012 | 12.13 | 12.22 | 12.13 | 12.21 | 13,387 | +0.09(+0.71%) |
Oct 15, 2012 | 12.11 | 12.12 | 12.05 | 12.12 | 5,916 | +0.09(+0.76%) |
Oct 12, 2012 | 12.08 | 12.10 | 12.03 | 12.03 | 20,419 | -0.04(-0.34%) |
Oct 11, 2012 | 12.12 | 12.13 | 12.06 | 12.07 | 3,048 | +0.09(+0.75%) |
Oct 10, 2012 | 12.05 | 12.05 | 11.98 | 11.98 | 1,147 | -0.08(-0.69%) |
Oct 09, 2012 | 12.08 | 12.12 | 12.02 | 12.06 | 14,441 | -0.06(-0.48%) |
Oct 08, 2012 | 12.13 | 12.14 | 12.08 | 12.12 | 3,453 | -0.10(-0.84%) |
Oct 05, 2012 | 12.39 | 12.39 | 12.22 | 12.22 | 14,775 | +0.01(+0.08%) |
Oct 04, 2012 | 12.16 | 12.24 | 12.16 | 12.21 | 13,758 | +0.17(+1.40%) |
Oct 03, 2012 | 12.05 | 12.09 | 12.03 | 12.05 | 3,015 | -0.00(-0.03%) |
Oct 02, 2012 | 12.11 | 12.11 | 12.04 | 12.05 | 6,688 | +0.03(+0.25%) |
Oct 01, 2012 | 12.08 | 12.15 | 12.02 | 12.02 | 3,941 | +0.04(+0.37%) |
Sep 28, 2012 | 12.07 | 12.07 | 11.97 | 11.97 | 18,186 | -0.06(-0.49%) |
Sep 27, 2012 | 11.98 | 12.04 | 11.97 | 12.03 | 3,611 | +0.19(+1.58%) |
Sep 26, 2012 | 11.90 | 11.90 | 11.79 | 11.85 | 16,451 | -0.11(-0.91%) |
Sep 25, 2012 | 12.08 | 12.08 | 11.95 | 11.95 | 9,366 | -0.03(-0.25%) |
Sep 24, 2012 | 12.00 | 12.00 | 11.92 | 11.98 | 7,076 | -0.13(-1.11%) |
Sep 21, 2012 | 12.14 | 12.16 | 12.12 | 12.12 | 13,138 | +0.07(+0.55%) |
Sep 20, 2012 | 12.05 | 12.07 | 12.01 | 12.05 | 4,658 | -0.13(-1.03%) |
Sep 19, 2012 | 12.13 | 12.18 | 12.12 | 12.18 | 5,901 | +0.05(+0.42%) |
Sep 18, 2012 | 12.14 | 12.14 | 12.09 | 12.13 | 7,400 | -0.03(-0.24%) |
Sep 17, 2012 | 12.25 | 12.25 | 12.16 | 12.16 | 4,291 | -0.10(-0.82%) |
Sep 14, 2012 | 12.21 | 12.34 | 12.21 | 12.26 | 10,549 | +0.19(+1.61%) |
Sep 13, 2012 | 11.91 | 12.06 | 11.90 | 12.06 | 5,342 | +0.14(+1.21%) |
Sep 12, 2012 | 11.90 | 11.93 | 11.87 | 11.92 | 9,420 | +0.06(+0.55%) |
Sep 11, 2012 | 11.82 | 11.90 | 11.82 | 11.85 | 4,575 | +0.09(+0.80%) |
Sep 10, 2012 | 11.85 | 11.85 | 11.76 | 11.76 | 1,601 | -0.05(-0.45%) |
Sep 07, 2012 | 11.74 | 11.83 | 11.74 | 11.81 | 6,486 | +0.05(+0.46%) |
Sep 06, 2012 | 11.66 | 11.77 | 11.66 | 11.76 | 14,383 | +0.08(+0.68%) |
Sep 05, 2012 | 11.69 | 11.69 | 11.63 | 11.68 | 3,812 | -0.02(-0.21%) |
Sep 04, 2012 | 11.70 | 11.74 | 11.64 | 11.70 | 3,213 | +0.05(+0.46%) |
Aug 31, 2012 | 11.68 | 11.74 | 11.63 | 11.65 | 20,236 | +0.13(+1.13%) |
Aug 30, 2012 | 11.53 | 11.58 | 11.52 | 11.52 | 15,464 | -0.18(-1.50%) |
Aug 29, 2012 | 11.72 | 11.73 | 11.67 | 11.70 | 7,475 | -0.06(-0.53%) |
Aug 27, 2012 | 11.77 | 11.81 | 11.76 | 11.76 | 10,023 | -0.08(-0.67%) |
Aug 24, 2012 | 11.84 | 11.88 | 11.82 | 11.84 | 6,883 | +0.06(+0.55%) |
Aug 23, 2012 | 11.82 | 11.85 | 11.77 | 11.77 | 8,645 | -0.12(-0.97%) |
Aug 22, 2012 | 11.86 | 11.90 | 11.77 | 11.89 | 51,913 | +0.06(+0.55%) |
Aug 21, 2012 | 11.96 | 11.96 | 11.82 | 11.82 | 5,554 | -0.06(-0.47%) |
Aug 20, 2012 | 11.86 | 11.88 | 11.80 | 11.88 | 1,830 | +0.05(+0.38%) |
Aug 17, 2012 | 11.89 | 11.89 | 11.78 | 11.84 | 4,527 | -0.05(-0.39%) |
Aug 16, 2012 | 11.86 | 11.93 | 11.86 | 11.88 | 3,029 | +0.04(+0.31%) |
Aug 15, 2012 | 11.82 | 11.89 | 11.81 | 11.85 | 11,973 | -0.03(-0.24%) |
Aug 14, 2012 | 11.87 | 11.92 | 11.84 | 11.87 | 6,455 | +0.08(+0.67%) |
Aug 13, 2012 | 11.77 | 11.83 | 11.77 | 11.80 | 1,302 | -0.04(-0.30%) |
Aug 10, 2012 | 11.81 | 11.86 | 11.80 | 11.83 | 15,322 | -0.01(-0.12%) |
Aug 09, 2012 | 11.93 | 11.93 | 11.83 | 11.85 | 8,638 | +0.03(+0.24%) |
Aug 08, 2012 | 11.80 | 11.86 | 11.79 | 11.82 | 2,431 | -0.02(-0.18%) |
Aug 07, 2012 | 11.79 | 11.88 | 11.78 | 11.84 | 11,969 | +0.00(+0.00%) |
Aug 06, 2012 | 11.85 | 11.89 | 11.82 | 11.84 | 5,317 | -0.01(-0.12%) |
Aug 03, 2012 | 11.84 | 11.90 | 11.83 | 11.85 | 22,546 | +0.19(+1.67%) |
Aug 02, 2012 | 11.62 | 11.69 | 11.57 | 11.66 | 47,290 | -0.10(-0.86%) |