Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.36 | 12.60 | 12.22 | 12.55 | 295,514 | +0.40(+3.29%) |
Oct 26, 2012 | 12.15 | 12.15 | 12.15 | 0 | +0.07(+0.58%) | |
Oct 25, 2012 | 12.13 | 12.19 | 12.03 | 12.08 | 131,387 | +0.15(+1.26%) |
Oct 24, 2012 | 12.02 | 12.03 | 11.92 | 11.93 | 106,068 | -0.20(-1.65%) |
Oct 23, 2012 | 12.10 | 12.20 | 12.03 | 12.13 | 531,531 | -0.19(-1.54%) |
Oct 19, 2012 | 12.47 | 12.47 | 12.27 | 12.32 | 99,612 | -0.15(-1.20%) |
Oct 18, 2012 | 12.50 | 12.56 | 12.38 | 12.47 | 313,413 | -0.06(-0.48%) |
Oct 17, 2012 | 12.52 | 12.57 | 12.45 | 12.53 | 74,962 | +0.14(+1.13%) |
Oct 16, 2012 | 12.27 | 12.40 | 12.24 | 12.39 | 82,851 | +0.31(+2.57%) |
Oct 15, 2012 | 11.96 | 12.08 | 11.92 | 12.08 | 1,202,302 | +0.21(+1.77%) |
Oct 12, 2012 | 11.95 | 12.01 | 11.81 | 11.87 | 80,106 | +0.07(+0.59%) |
Oct 11, 2012 | 11.86 | 11.91 | 11.80 | 11.80 | 82,970 | +0.11(+0.94%) |
Oct 10, 2012 | 11.76 | 11.78 | 11.64 | 11.69 | 58,881 | -0.02(-0.17%) |
Oct 09, 2012 | 11.79 | 11.85 | 11.68 | 11.71 | 107,231 | -0.19(-1.60%) |
Oct 08, 2012 | 11.84 | 11.92 | 11.83 | 11.90 | 144,672 | -0.03(-0.25%) |
Oct 06, 2012 | 12.02 | 12.13 | 11.93 | 11.93 | 301,058 | +0.00(+0.00%) |
Oct 05, 2012 | 12.02 | 12.13 | 11.93 | 11.93 | 301,058 | -0.12(-1.00%) |
Oct 04, 2012 | 11.99 | 12.09 | 11.95 | 12.05 | 71,222 | +0.27(+2.29%) |
Oct 03, 2012 | 11.84 | 11.88 | 11.75 | 11.78 | 237,209 | -0.24(-2.00%) |
Oct 02, 2012 | 12.12 | 12.17 | 11.94 | 12.02 | 235,845 | +0.09(+0.75%) |
Oct 01, 2012 | 12.03 | 12.13 | 11.93 | 11.93 | 143,085 | +0.06(+0.51%) |
Sep 28, 2012 | 11.99 | 11.99 | 11.82 | 11.87 | 126,431 | -0.17(-1.41%) |
Sep 27, 2012 | 11.97 | 12.15 | 11.87 | 12.04 | 144,459 | +0.01(+0.08%) |
Sep 26, 2012 | 12.04 | 12.09 | 11.95 | 12.03 | 359,675 | -0.08(-0.66%) |
Sep 25, 2012 | 12.27 | 12.36 | 12.06 | 12.11 | 126,745 | -0.03(-0.25%) |
Sep 24, 2012 | 12.10 | 12.19 | 12.06 | 12.14 | 134,131 | -0.05(-0.41%) |
Sep 21, 2012 | 12.37 | 12.37 | 12.18 | 12.19 | 178,083 | +0.06(+0.49%) |
Sep 20, 2012 | 12.10 | 12.19 | 11.96 | 12.13 | 160,099 | -0.17(-1.38%) |
Sep 19, 2012 | 12.22 | 12.38 | 12.21 | 12.30 | 238,333 | +0.00(+0.00%) |
Sep 18, 2012 | 12.34 | 12.44 | 12.28 | 12.30 | 182,352 | -0.19(-1.52%) |
Sep 17, 2012 | 12.57 | 12.62 | 12.46 | 12.49 | 109,880 | -0.03(-0.24%) |
Sep 14, 2012 | 12.51 | 12.75 | 12.51 | 12.52 | 124,917 | +0.12(+0.98%) |
Sep 13, 2012 | 12.10 | 12.45 | 12.05 | 12.40 | 230,488 | +0.24(+2.01%) |
Sep 12, 2012 | 12.25 | 12.30 | 12.14 | 12.15 | 140,927 | +0.12(+1.04%) |
Sep 11, 2012 | 11.84 | 12.08 | 11.84 | 12.03 | 149,075 | +0.31(+2.65%) |
Sep 10, 2012 | 11.86 | 11.88 | 11.72 | 11.72 | 133,110 | -0.10(-0.85%) |
Sep 07, 2012 | 11.80 | 11.85 | 11.77 | 11.82 | 175,426 | +0.38(+3.32%) |
Sep 06, 2012 | 11.22 | 11.53 | 11.21 | 11.44 | 433,556 | +0.29(+2.60%) |
Sep 05, 2012 | 11.12 | 11.20 | 11.08 | 11.15 | 196,451 | +0.08(+0.72%) |
Sep 04, 2012 | 11.08 | 11.12 | 11.00 | 11.07 | 258,983 | +0.18(+1.65%) |
Aug 31, 2012 | 10.97 | 11.02 | 10.86 | 10.89 | 84,058 | +0.18(+1.68%) |
Aug 30, 2012 | 10.83 | 10.87 | 10.62 | 10.71 | 148,628 | -0.16(-1.47%) |
Aug 29, 2012 | 10.92 | 10.96 | 10.83 | 10.87 | 213,137 | -0.02(-0.18%) |
Aug 27, 2012 | 10.97 | 10.97 | 10.87 | 10.89 | 117,662 | +0.01(+0.09%) |
Aug 24, 2012 | 10.74 | 10.94 | 10.73 | 10.88 | 101,304 | +0.00(+0.00%) |
Aug 23, 2012 | 10.95 | 11.00 | 10.88 | 10.88 | 93,791 | -0.14(-1.27%) |
Aug 22, 2012 | 10.93 | 11.08 | 10.90 | 11.02 | 811,483 | +0.12(+1.11%) |
Aug 21, 2012 | 10.84 | 11.00 | 10.84 | 10.90 | 109,681 | +0.12(+1.10%) |
Aug 20, 2012 | 10.78 | 10.82 | 10.75 | 10.78 | 70,916 | +0.02(+0.19%) |
Aug 17, 2012 | 10.77 | 10.79 | 10.68 | 10.76 | 89,321 | +0.02(+0.19%) |
Aug 16, 2012 | 10.62 | 10.78 | 10.60 | 10.74 | 132,042 | +0.20(+1.90%) |
Aug 15, 2012 | 10.50 | 10.61 | 10.50 | 10.54 | 88,948 | -0.07(-0.66%) |
Aug 14, 2012 | 10.67 | 10.70 | 10.59 | 10.61 | 66,856 | -0.01(-0.09%) |
Aug 13, 2012 | 10.73 | 10.76 | 10.60 | 10.62 | 80,993 | -0.02(-0.19%) |
Aug 11, 2012 | 10.48 | 10.67 | 10.48 | 10.64 | 363,150 | +0.00(+0.00%) |
Aug 10, 2012 | 10.48 | 10.67 | 10.48 | 10.64 | 363,150 | +0.07(+0.66%) |
Aug 09, 2012 | 10.54 | 10.63 | 10.51 | 10.57 | 107,103 | -0.01(-0.09%) |
Aug 08, 2012 | 10.55 | 10.68 | 10.53 | 10.58 | 92,436 | -0.01(-0.09%) |
Aug 07, 2012 | 10.52 | 10.65 | 10.52 | 10.59 | 143,749 | +0.13(+1.24%) |
Aug 06, 2012 | 10.41 | 10.52 | 10.40 | 10.46 | 153,779 | +0.30(+2.95%) |
Aug 03, 2012 | 10.10 | 10.37 | 10.07 | 10.16 | 200,377 | +0.55(+5.72%) |
Aug 02, 2012 | 9.620 | 9.660 | 9.380 | 9.610 | 397,235 | -0.33(-3.32%) |