Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.07 | 11.55 | 11.07 | 11.46 | 64,816 | +0.42(+3.80%) |
Oct 26, 2012 | 11.55 | 11.04 | 11.04 | 11.04 | 68,355 | -0.49(-4.21%) |
Oct 25, 2012 | 11.02 | 11.59 | 11.01 | 11.53 | 51,718 | +0.54(+4.93%) |
Oct 24, 2012 | 10.73 | 11.03 | 10.71 | 10.99 | 49,874 | +0.28(+2.62%) |
Oct 23, 2012 | 10.43 | 10.81 | 10.36 | 10.71 | 31,039 | +0.16(+1.50%) |
Oct 19, 2012 | 10.61 | 10.83 | 10.37 | 10.55 | 38,635 | -0.14(-1.31%) |
Oct 18, 2012 | 11.14 | 11.28 | 10.55 | 10.69 | 150,688 | -0.46(-4.10%) |
Oct 17, 2012 | 11.23 | 11.46 | 11.03 | 11.14 | 15,255 | -0.10(-0.91%) |
Oct 16, 2012 | 10.98 | 11.30 | 10.92 | 11.25 | 49,412 | +0.31(+2.82%) |
Oct 15, 2012 | 10.94 | 11.07 | 10.79 | 10.94 | 54,678 | -0.01(-0.08%) |
Oct 12, 2012 | 10.99 | 11.06 | 10.86 | 10.95 | 24,017 | -0.05(-0.42%) |
Oct 11, 2012 | 11.41 | 11.45 | 10.85 | 10.99 | 57,706 | -0.35(-3.05%) |
Oct 10, 2012 | 11.30 | 11.60 | 11.26 | 11.34 | 63,704 | +0.02(+0.17%) |
Oct 09, 2012 | 11.80 | 11.80 | 11.29 | 11.32 | 19,002 | -0.45(-3.81%) |
Oct 08, 2012 | 11.63 | 11.80 | 11.56 | 11.77 | 35,091 | +0.13(+1.12%) |
Oct 05, 2012 | 11.67 | 11.80 | 11.56 | 11.64 | 52,622 | +0.03(+0.24%) |
Oct 04, 2012 | 11.55 | 11.70 | 11.54 | 11.61 | 255,027 | -0.05(-0.40%) |
Oct 03, 2012 | 11.57 | 11.83 | 11.55 | 11.66 | 18,358 | +0.02(+0.16%) |
Oct 02, 2012 | 11.84 | 11.84 | 11.49 | 11.64 | 99,027 | -0.16(-1.35%) |
Oct 01, 2012 | 11.75 | 11.87 | 11.71 | 11.80 | 35,134 | +0.08(+0.68%) |
Sep 28, 2012 | 11.87 | 11.91 | 11.68 | 11.72 | 65,274 | -0.22(-1.84%) |
Sep 27, 2012 | 11.59 | 12.00 | 11.55 | 11.94 | 68,274 | +0.35(+3.06%) |
Sep 26, 2012 | 11.34 | 11.78 | 11.23 | 11.58 | 214,085 | +0.27(+2.39%) |
Sep 25, 2012 | 11.58 | 11.62 | 11.23 | 11.31 | 51,918 | -0.23(-2.02%) |
Sep 24, 2012 | 11.49 | 11.72 | 11.45 | 11.55 | 36,340 | -0.01(-0.08%) |
Sep 21, 2012 | 11.95 | 12.00 | 11.44 | 11.55 | 140,932 | -0.39(-3.28%) |
Sep 20, 2012 | 11.91 | 12.09 | 11.90 | 11.95 | 66,264 | -0.05(-0.39%) |
Sep 19, 2012 | 12.08 | 12.19 | 11.95 | 11.99 | 113,767 | -0.03(-0.23%) |
Sep 18, 2012 | 12.09 | 12.16 | 11.92 | 12.02 | 177,957 | -0.04(-0.31%) |
Sep 17, 2012 | 12.14 | 12.14 | 11.93 | 12.06 | 147,533 | -0.07(-0.54%) |
Sep 14, 2012 | 12.22 | 12.40 | 12.02 | 12.12 | 124,668 | -0.07(-0.61%) |
Sep 13, 2012 | 11.89 | 12.41 | 11.79 | 12.20 | 117,549 | +0.28(+2.35%) |
Sep 12, 2012 | 11.62 | 11.93 | 11.62 | 11.92 | 65,744 | +0.30(+2.57%) |
Sep 11, 2012 | 11.67 | 11.70 | 11.38 | 11.62 | 97,218 | -0.07(-0.56%) |
Sep 10, 2012 | 11.50 | 11.69 | 11.50 | 11.69 | 115,100 | +0.15(+1.29%) |
Sep 07, 2012 | 11.25 | 11.58 | 11.19 | 11.54 | 73,562 | +0.35(+3.17%) |
Sep 06, 2012 | 11.07 | 11.40 | 10.97 | 11.18 | 220,538 | +0.21(+1.87%) |
Sep 05, 2012 | 11.02 | 11.06 | 10.88 | 10.98 | 77,434 | +0.00(+0.00%) |
Sep 04, 2012 | 10.88 | 11.05 | 10.73 | 10.98 | 101,600 | +0.14(+1.25%) |
Aug 31, 2012 | 10.99 | 10.99 | 10.73 | 10.84 | 95,452 | -0.02(-0.21%) |
Aug 30, 2012 | 11.13 | 11.13 | 10.85 | 10.86 | 89,675 | -0.28(-2.51%) |
Aug 29, 2012 | 11.30 | 11.37 | 11.05 | 11.14 | 85,551 | +0.43(+4.01%) |
Aug 27, 2012 | 10.69 | 10.78 | 10.67 | 10.71 | 70,433 | +0.02(+0.17%) |
Aug 24, 2012 | 10.58 | 10.78 | 10.58 | 10.70 | 151,490 | +0.09(+0.88%) |
Aug 23, 2012 | 10.72 | 10.74 | 10.55 | 10.60 | 95,916 | -0.19(-1.73%) |
Aug 22, 2012 | 10.65 | 10.85 | 10.65 | 10.79 | 140,404 | +0.06(+0.52%) |
Aug 21, 2012 | 10.74 | 10.95 | 10.68 | 10.73 | 128,272 | +0.00(+0.00%) |
Aug 20, 2012 | 10.49 | 10.77 | 10.27 | 10.73 | 239,065 | +0.24(+2.31%) |
Aug 17, 2012 | 10.74 | 10.89 | 10.37 | 10.49 | 401,220 | -0.30(-2.77%) |
Aug 16, 2012 | 11.66 | 11.69 | 10.76 | 10.79 | 453,513 | -0.91(-7.74%) |
Aug 15, 2012 | 12.18 | 12.19 | 9.828 | 11.69 | 805,571 | -2.06(-14.99%) |
Aug 14, 2012 | 13.79 | 14.07 | 13.68 | 13.76 | 115,422 | -0.01(-0.07%) |
Aug 13, 2012 | 13.94 | 13.98 | 13.50 | 13.77 | 61,680 | -0.23(-1.67%) |
Aug 10, 2012 | 13.78 | 14.01 | 13.68 | 14.00 | 85,213 | +0.22(+1.63%) |
Aug 09, 2012 | 14.26 | 14.26 | 13.65 | 13.78 | 116,683 | -0.53(-3.72%) |
Aug 08, 2012 | 14.10 | 14.48 | 14.10 | 14.31 | 55,144 | +0.21(+1.46%) |
Aug 07, 2012 | 14.09 | 14.29 | 14.01 | 14.10 | 48,343 | +0.05(+0.33%) |
Aug 06, 2012 | 14.00 | 14.17 | 13.73 | 14.06 | 67,717 | +0.00(+0.00%) |
Aug 03, 2012 | 13.69 | 14.09 | 13.14 | 14.06 | 65,391 | +0.51(+3.79%) |
Aug 02, 2012 | 13.86 | 14.00 | 13.52 | 13.54 | 92,336 | -0.39(-2.81%) |