Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.85 | 11.36 | 10.85 | 11.25 | 75,035 | -0.03(-0.27%) |
Oct 26, 2012 | 11.42 | 11.28 | 11.28 | 11.28 | 23,200 | -0.22(-1.91%) |
Oct 25, 2012 | 11.53 | 11.65 | 11.44 | 11.50 | 46,499 | +0.10(+0.88%) |
Oct 24, 2012 | 11.61 | 11.68 | 10.86 | 11.40 | 118,288 | -0.16(-1.38%) |
Oct 23, 2012 | 11.53 | 11.64 | 11.53 | 11.56 | 15,743 | -0.05(-0.43%) |
Oct 19, 2012 | 11.50 | 11.76 | 11.49 | 11.61 | 46,045 | +0.04(+0.35%) |
Oct 18, 2012 | 12.25 | 12.25 | 11.47 | 11.57 | 144,720 | -0.74(-6.01%) |
Oct 17, 2012 | 12.17 | 12.42 | 12.17 | 12.31 | 28,743 | +0.06(+0.49%) |
Oct 16, 2012 | 11.71 | 12.46 | 11.71 | 12.25 | 54,737 | +0.59(+5.06%) |
Oct 15, 2012 | 11.59 | 11.68 | 11.37 | 11.66 | 19,141 | +0.12(+1.04%) |
Oct 12, 2012 | 11.51 | 11.67 | 11.43 | 11.54 | 52,353 | +0.00(+0.00%) |
Oct 11, 2012 | 11.66 | 11.68 | 11.50 | 11.54 | 39,141 | +0.01(+0.09%) |
Oct 10, 2012 | 11.53 | 11.57 | 11.44 | 11.53 | 99,305 | +0.01(+0.09%) |
Oct 09, 2012 | 11.95 | 11.96 | 11.50 | 11.52 | 28,493 | -0.43(-3.60%) |
Oct 08, 2012 | 12.08 | 12.18 | 11.87 | 11.95 | 42,447 | -0.27(-2.21%) |
Oct 05, 2012 | 12.15 | 12.28 | 12.13 | 12.22 | 33,066 | +0.13(+1.08%) |
Oct 04, 2012 | 12.07 | 12.16 | 12.03 | 12.09 | 74,089 | +0.02(+0.17%) |
Oct 03, 2012 | 12.16 | 12.17 | 12.00 | 12.07 | 52,414 | -0.10(-0.82%) |
Oct 02, 2012 | 11.61 | 12.20 | 11.56 | 12.17 | 118,820 | +0.63(+5.46%) |
Oct 01, 2012 | 11.80 | 11.81 | 11.39 | 11.54 | 154,975 | -0.26(-2.20%) |
Sep 28, 2012 | 12.00 | 12.10 | 11.60 | 11.80 | 165,388 | -0.25(-2.07%) |
Sep 27, 2012 | 11.86 | 12.12 | 11.70 | 12.05 | 126,792 | +0.31(+2.64%) |
Sep 26, 2012 | 11.70 | 11.79 | 11.53 | 11.74 | 62,477 | +0.00(+0.00%) |
Sep 25, 2012 | 12.53 | 12.53 | 11.68 | 11.74 | 148,547 | -0.74(-5.93%) |
Sep 24, 2012 | 13.38 | 13.50 | 12.40 | 12.48 | 160,708 | -1.10(-8.10%) |
Sep 21, 2012 | 13.58 | 13.72 | 13.44 | 13.58 | 59,006 | +0.09(+0.67%) |
Sep 20, 2012 | 13.70 | 13.72 | 13.45 | 13.49 | 98,018 | -0.30(-2.18%) |
Sep 19, 2012 | 13.52 | 13.88 | 13.47 | 13.79 | 52,843 | +0.21(+1.55%) |
Sep 18, 2012 | 13.72 | 13.80 | 13.50 | 13.58 | 141,569 | -0.08(-0.59%) |
Sep 17, 2012 | 13.86 | 13.98 | 13.59 | 13.66 | 32,327 | -0.27(-1.94%) |
Sep 14, 2012 | 13.27 | 14.00 | 13.24 | 13.93 | 103,712 | +0.74(+5.61%) |
Sep 13, 2012 | 13.26 | 13.35 | 13.03 | 13.19 | 44,826 | -0.02(-0.15%) |
Sep 12, 2012 | 13.28 | 13.43 | 13.17 | 13.21 | 81,689 | -0.06(-0.45%) |
Sep 11, 2012 | 13.20 | 13.40 | 12.94 | 13.27 | 158,377 | +0.15(+1.14%) |
Sep 10, 2012 | 13.41 | 13.57 | 13.09 | 13.12 | 71,113 | -0.46(-3.39%) |
Sep 07, 2012 | 13.78 | 13.78 | 13.46 | 13.58 | 61,603 | -0.19(-1.38%) |
Sep 06, 2012 | 13.57 | 13.89 | 13.26 | 13.77 | 182,155 | +0.25(+1.85%) |
Sep 05, 2012 | 13.90 | 14.00 | 13.40 | 13.52 | 215,073 | -0.44(-3.15%) |
Sep 04, 2012 | 13.53 | 14.00 | 13.47 | 13.96 | 227,977 | +0.45(+3.33%) |
Aug 31, 2012 | 13.38 | 13.64 | 13.33 | 13.51 | 118,183 | +0.28(+2.12%) |
Aug 30, 2012 | 13.78 | 13.90 | 13.19 | 13.23 | 55,927 | -0.68(-4.89%) |
Aug 29, 2012 | 13.81 | 13.95 | 13.70 | 13.91 | 53,210 | -0.04(-0.29%) |
Aug 27, 2012 | 13.94 | 14.26 | 13.87 | 13.95 | 163,956 | +0.02(+0.14%) |
Aug 24, 2012 | 13.31 | 14.00 | 13.09 | 13.93 | 166,057 | +0.63(+4.74%) |
Aug 23, 2012 | 13.88 | 13.92 | 13.21 | 13.30 | 174,000 | -0.69(-4.93%) |
Aug 22, 2012 | 14.00 | 14.20 | 13.91 | 13.99 | 134,684 | -0.02(-0.14%) |
Aug 21, 2012 | 14.06 | 14.40 | 13.99 | 14.01 | 122,464 | -0.08(-0.57%) |
Aug 20, 2012 | 14.12 | 14.42 | 13.83 | 14.09 | 113,052 | -0.08(-0.56%) |
Aug 17, 2012 | 14.25 | 14.31 | 14.02 | 14.17 | 305,639 | -0.04(-0.28%) |
Aug 16, 2012 | 13.37 | 14.29 | 13.35 | 14.21 | 207,669 | +0.77(+5.73%) |
Aug 15, 2012 | 13.45 | 13.59 | 13.37 | 13.44 | 144,134 | -0.03(-0.22%) |
Aug 14, 2012 | 13.44 | 13.62 | 13.34 | 13.47 | 147,941 | +0.10(+0.75%) |
Aug 13, 2012 | 13.20 | 13.41 | 13.00 | 13.37 | 106,005 | +0.24(+1.83%) |
Aug 10, 2012 | 12.74 | 13.38 | 12.56 | 13.13 | 155,561 | +0.39(+3.06%) |
Aug 09, 2012 | 12.34 | 12.86 | 12.11 | 12.74 | 92,253 | +0.32(+2.58%) |
Aug 08, 2012 | 12.56 | 12.68 | 12.33 | 12.42 | 217,755 | -0.10(-0.80%) |
Aug 07, 2012 | 12.43 | 13.40 | 12.43 | 12.52 | 355,504 | +0.15(+1.21%) |
Aug 06, 2012 | 12.28 | 12.48 | 12.18 | 12.37 | 379,370 | +0.06(+0.49%) |
Aug 03, 2012 | 10.81 | 12.50 | 10.81 | 12.31 | 793,744 | +2.00(+19.40%) |
Aug 02, 2012 | 10.32 | 10.66 | 10.22 | 10.31 | 358,969 | -0.17(-1.62%) |