Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.14 | 12.21 | 11.37 | 12.08 | 195,121 | -0.08(-0.66%) |
Oct 26, 2012 | 12.47 | 12.16 | 12.16 | 12.16 | 91,000 | -0.32(-2.56%) |
Oct 25, 2012 | 12.67 | 12.83 | 12.20 | 12.48 | 162,591 | -0.09(-0.72%) |
Oct 24, 2012 | 12.33 | 12.63 | 12.29 | 12.57 | 139,391 | +0.30(+2.44%) |
Oct 23, 2012 | 12.91 | 12.91 | 11.81 | 12.27 | 409,403 | -0.68(-5.25%) |
Oct 19, 2012 | 12.88 | 13.30 | 12.52 | 12.95 | 388,813 | -0.08(-0.61%) |
Oct 18, 2012 | 13.86 | 14.00 | 12.98 | 13.03 | 377,822 | -0.87(-6.26%) |
Oct 17, 2012 | 13.96 | 14.33 | 13.61 | 13.90 | 419,161 | -0.06(-0.43%) |
Oct 16, 2012 | 13.41 | 14.03 | 13.36 | 13.96 | 441,784 | +0.67(+5.04%) |
Oct 15, 2012 | 13.13 | 13.42 | 13.00 | 13.29 | 171,875 | +0.23(+1.76%) |
Oct 12, 2012 | 13.46 | 13.57 | 12.94 | 13.06 | 215,061 | -0.38(-2.83%) |
Oct 11, 2012 | 12.68 | 13.77 | 12.65 | 13.44 | 468,896 | +0.90(+7.18%) |
Oct 10, 2012 | 12.70 | 12.92 | 12.51 | 12.54 | 230,929 | -0.17(-1.34%) |
Oct 09, 2012 | 13.08 | 13.08 | 12.55 | 12.71 | 192,186 | -0.35(-2.68%) |
Oct 08, 2012 | 13.03 | 13.25 | 12.83 | 13.06 | 293,211 | +0.02(+0.15%) |
Oct 05, 2012 | 12.65 | 13.33 | 12.65 | 13.04 | 427,968 | +0.44(+3.49%) |
Oct 04, 2012 | 12.12 | 12.65 | 12.12 | 12.60 | 227,164 | +0.51(+4.22%) |
Oct 03, 2012 | 11.96 | 12.16 | 11.93 | 12.09 | 180,646 | +0.19(+1.60%) |
Oct 02, 2012 | 11.91 | 12.07 | 11.80 | 11.90 | 135,341 | +0.01(+0.08%) |
Oct 01, 2012 | 11.73 | 12.06 | 11.70 | 11.89 | 233,278 | +0.16(+1.36%) |
Sep 28, 2012 | 12.14 | 12.14 | 11.60 | 11.73 | 283,756 | -0.48(-3.93%) |
Sep 27, 2012 | 12.08 | 12.26 | 12.00 | 12.21 | 140,651 | +0.16(+1.33%) |
Sep 26, 2012 | 12.32 | 12.60 | 12.04 | 12.05 | 265,771 | -0.26(-2.11%) |
Sep 25, 2012 | 12.58 | 12.65 | 12.27 | 12.31 | 258,714 | -0.24(-1.91%) |
Sep 24, 2012 | 13.00 | 13.06 | 12.52 | 12.55 | 219,227 | -0.46(-3.54%) |
Sep 21, 2012 | 12.63 | 13.26 | 12.62 | 13.01 | 637,682 | +0.54(+4.33%) |
Sep 20, 2012 | 12.42 | 12.54 | 12.30 | 12.47 | 88,315 | -0.04(-0.32%) |
Sep 19, 2012 | 12.42 | 12.67 | 12.41 | 12.51 | 125,009 | +0.13(+1.05%) |
Sep 18, 2012 | 12.49 | 12.59 | 12.24 | 12.38 | 150,015 | -0.21(-1.67%) |
Sep 17, 2012 | 12.61 | 12.81 | 12.43 | 12.59 | 159,221 | -0.05(-0.40%) |
Sep 14, 2012 | 12.80 | 13.00 | 12.57 | 12.64 | 178,960 | -0.15(-1.17%) |
Sep 13, 2012 | 12.78 | 12.90 | 12.39 | 12.79 | 175,408 | +0.01(+0.08%) |
Sep 12, 2012 | 12.76 | 12.92 | 12.71 | 12.78 | 133,481 | +0.07(+0.55%) |
Sep 11, 2012 | 12.94 | 13.27 | 12.57 | 12.71 | 296,954 | -0.27(-2.08%) |
Sep 10, 2012 | 12.33 | 13.44 | 12.31 | 12.98 | 579,998 | +0.52(+4.17%) |
Sep 07, 2012 | 12.50 | 12.58 | 12.41 | 12.46 | 212,623 | -0.14(-1.11%) |
Sep 06, 2012 | 12.43 | 12.90 | 12.37 | 12.60 | 458,493 | +0.24(+1.94%) |
Sep 05, 2012 | 12.46 | 12.49 | 12.28 | 12.36 | 218,064 | -0.08(-0.64%) |
Sep 04, 2012 | 12.26 | 12.48 | 11.81 | 12.44 | 298,276 | +0.26(+2.13%) |
Aug 31, 2012 | 12.44 | 12.52 | 12.07 | 12.18 | 161,063 | -0.15(-1.22%) |
Aug 30, 2012 | 12.55 | 12.58 | 12.11 | 12.33 | 163,593 | -0.26(-2.07%) |
Aug 29, 2012 | 12.47 | 12.90 | 12.43 | 12.59 | 385,287 | +0.39(+3.20%) |
Aug 27, 2012 | 12.41 | 12.51 | 12.18 | 12.20 | 164,854 | -0.20(-1.61%) |
Aug 24, 2012 | 12.40 | 12.65 | 12.28 | 12.40 | 137,529 | +0.00(+0.00%) |
Aug 23, 2012 | 12.48 | 12.48 | 12.03 | 12.40 | 184,735 | -0.08(-0.64%) |
Aug 22, 2012 | 12.47 | 12.80 | 12.33 | 12.48 | 159,114 | +0.03(+0.24%) |
Aug 21, 2012 | 12.35 | 12.52 | 12.26 | 12.45 | 230,362 | +0.25(+2.05%) |
Aug 20, 2012 | 12.50 | 12.50 | 12.12 | 12.20 | 229,204 | -0.29(-2.32%) |
Aug 17, 2012 | 12.59 | 12.62 | 12.20 | 12.49 | 217,636 | -0.11(-0.87%) |
Aug 16, 2012 | 12.33 | 12.65 | 12.02 | 12.60 | 268,472 | +0.24(+1.94%) |
Aug 15, 2012 | 12.35 | 12.96 | 11.78 | 12.36 | 649,874 | +0.01(+0.08%) |
Aug 14, 2012 | 11.55 | 12.41 | 11.50 | 12.35 | 636,312 | +0.92(+8.05%) |
Aug 13, 2012 | 10.94 | 11.57 | 10.80 | 11.43 | 332,227 | +0.50(+4.57%) |
Aug 10, 2012 | 10.99 | 11.20 | 10.87 | 10.93 | 326,287 | -0.06(-0.55%) |
Aug 09, 2012 | 10.98 | 11.56 | 10.90 | 10.99 | 444,411 | +0.03(+0.27%) |
Aug 08, 2012 | 10.75 | 11.01 | 10.75 | 10.96 | 248,931 | +0.11(+1.01%) |
Aug 07, 2012 | 10.94 | 11.05 | 10.79 | 10.85 | 344,122 | -0.03(-0.28%) |
Aug 06, 2012 | 11.10 | 11.26 | 10.86 | 10.88 | 530,027 | -0.07(-0.64%) |
Aug 03, 2012 | 11.10 | 11.15 | 10.64 | 10.95 | 246,972 | -0.05(-0.45%) |
Aug 02, 2012 | 9.700 | 11.41 | 9.660 | 11.00 | 904,960 | +1.99(+22.09%) |