Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.63 | 11.82 | 11.43 | 11.66 | 267,376 | +0.05(+0.42%) |
Oct 26, 2012 | 11.65 | 11.61 | 11.61 | 11.61 | 180,557 | -0.06(-0.51%) |
Oct 25, 2012 | 11.46 | 11.77 | 11.46 | 11.67 | 126,286 | +0.23(+1.98%) |
Oct 24, 2012 | 11.63 | 11.79 | 11.34 | 11.44 | 131,224 | -0.17(-1.44%) |
Oct 23, 2012 | 11.37 | 11.63 | 10.64 | 11.61 | 130,175 | +0.14(+1.20%) |
Oct 19, 2012 | 11.75 | 11.75 | 11.34 | 11.47 | 250,342 | -0.39(-3.32%) |
Oct 18, 2012 | 12.00 | 12.10 | 11.82 | 11.86 | 167,978 | -0.19(-1.55%) |
Oct 17, 2012 | 11.80 | 12.07 | 11.77 | 12.05 | 223,898 | +0.24(+2.00%) |
Oct 16, 2012 | 11.45 | 11.87 | 11.32 | 11.81 | 221,179 | +0.36(+3.18%) |
Oct 15, 2012 | 11.52 | 11.68 | 11.39 | 11.45 | 273,135 | -0.06(-0.51%) |
Oct 12, 2012 | 11.69 | 11.76 | 11.50 | 11.51 | 141,540 | -0.23(-1.93%) |
Oct 11, 2012 | 11.81 | 11.87 | 11.68 | 11.73 | 107,458 | +0.01(+0.08%) |
Oct 10, 2012 | 11.79 | 11.81 | 11.63 | 11.72 | 126,146 | -0.08(-0.67%) |
Oct 09, 2012 | 11.83 | 11.85 | 11.59 | 11.80 | 147,980 | -0.03(-0.25%) |
Oct 08, 2012 | 11.84 | 11.89 | 11.66 | 11.83 | 161,182 | -0.07(-0.58%) |
Oct 05, 2012 | 12.09 | 12.19 | 11.88 | 11.90 | 190,260 | -0.09(-0.78%) |
Oct 04, 2012 | 12.03 | 12.21 | 11.92 | 12.00 | 152,126 | -0.00(-0.04%) |
Oct 03, 2012 | 12.04 | 12.12 | 11.78 | 12.00 | 281,021 | -0.04(-0.33%) |
Oct 02, 2012 | 12.16 | 12.32 | 11.91 | 12.04 | 239,635 | -0.11(-0.90%) |
Oct 01, 2012 | 12.15 | 12.38 | 12.07 | 12.15 | 238,559 | +0.00(+0.01%) |
Sep 28, 2012 | 12.38 | 12.38 | 12.14 | 12.15 | 148,571 | -0.30(-2.38%) |
Sep 27, 2012 | 12.26 | 12.47 | 12.13 | 12.44 | 187,237 | +0.23(+1.85%) |
Sep 26, 2012 | 12.46 | 12.59 | 12.06 | 12.22 | 255,188 | -0.24(-1.89%) |
Sep 25, 2012 | 12.98 | 13.04 | 12.41 | 12.45 | 282,152 | -0.46(-3.59%) |
Sep 24, 2012 | 13.01 | 13.05 | 12.81 | 12.92 | 243,135 | -0.17(-1.28%) |
Sep 21, 2012 | 13.33 | 13.35 | 12.84 | 13.08 | 1,057,765 | -0.07(-0.52%) |
Sep 20, 2012 | 12.99 | 13.27 | 12.99 | 13.15 | 203,408 | +0.07(+0.53%) |
Sep 19, 2012 | 13.47 | 13.47 | 13.05 | 13.08 | 266,669 | -0.49(-3.63%) |
Sep 18, 2012 | 13.53 | 13.67 | 13.32 | 13.58 | 199,923 | +0.08(+0.58%) |
Sep 17, 2012 | 13.50 | 13.54 | 13.29 | 13.50 | 151,467 | -0.04(-0.29%) |
Sep 14, 2012 | 13.45 | 13.78 | 13.26 | 13.54 | 239,573 | +0.15(+1.10%) |
Sep 13, 2012 | 13.25 | 13.63 | 13.15 | 13.39 | 206,276 | +0.15(+1.12%) |
Sep 12, 2012 | 13.19 | 13.40 | 13.12 | 13.24 | 184,446 | +0.05(+0.37%) |
Sep 11, 2012 | 13.26 | 13.39 | 13.08 | 13.19 | 283,530 | -0.17(-1.25%) |
Sep 10, 2012 | 13.23 | 13.45 | 13.23 | 13.36 | 411,999 | +0.00(+0.00%) |
Sep 07, 2012 | 13.10 | 13.36 | 12.88 | 13.36 | 328,145 | +0.09(+0.67%) |
Sep 06, 2012 | 13.03 | 13.29 | 12.95 | 13.27 | 332,733 | +0.35(+2.75%) |
Sep 05, 2012 | 12.92 | 13.09 | 12.84 | 12.92 | 367,002 | -0.02(-0.19%) |
Sep 04, 2012 | 12.61 | 13.05 | 12.41 | 12.94 | 262,253 | +0.36(+2.86%) |
Aug 31, 2012 | 12.59 | 12.70 | 12.44 | 12.58 | 370,110 | +0.13(+1.03%) |
Aug 30, 2012 | 12.61 | 12.64 | 12.43 | 12.45 | 227,927 | -0.27(-2.09%) |
Aug 29, 2012 | 12.81 | 12.87 | 12.62 | 12.72 | 222,509 | -0.19(-1.45%) |
Aug 27, 2012 | 12.94 | 12.96 | 12.80 | 12.91 | 243,807 | +0.06(+0.46%) |
Aug 24, 2012 | 12.89 | 12.99 | 12.81 | 12.85 | 216,420 | -0.07(-0.53%) |
Aug 23, 2012 | 13.00 | 13.00 | 12.80 | 12.92 | 138,147 | -0.06(-0.46%) |
Aug 22, 2012 | 13.06 | 13.09 | 12.82 | 12.98 | 195,110 | -0.11(-0.83%) |
Aug 21, 2012 | 13.19 | 13.32 | 12.98 | 13.08 | 199,835 | -0.08(-0.60%) |
Aug 20, 2012 | 13.31 | 13.31 | 12.94 | 13.16 | 250,535 | -0.18(-1.33%) |
Aug 17, 2012 | 13.05 | 13.38 | 13.05 | 13.34 | 305,423 | +0.25(+1.88%) |
Aug 16, 2012 | 13.21 | 13.21 | 12.84 | 13.09 | 486,045 | -0.17(-1.26%) |
Aug 15, 2012 | 13.21 | 13.39 | 13.10 | 13.26 | 265,441 | -0.09(-0.66%) |
Aug 14, 2012 | 13.24 | 13.43 | 13.06 | 13.35 | 417,738 | +0.17(+1.27%) |
Aug 13, 2012 | 12.81 | 13.20 | 12.64 | 13.18 | 333,168 | +0.35(+2.76%) |
Aug 10, 2012 | 12.65 | 12.88 | 12.36 | 12.83 | 242,927 | +0.18(+1.40%) |
Aug 09, 2012 | 12.25 | 12.80 | 12.25 | 12.65 | 305,130 | +0.36(+2.93%) |
Aug 08, 2012 | 12.43 | 12.70 | 12.04 | 12.29 | 399,393 | -0.28(-2.23%) |
Aug 07, 2012 | 12.41 | 12.80 | 12.31 | 12.57 | 293,510 | +0.24(+1.92%) |
Aug 06, 2012 | 12.16 | 12.58 | 12.02 | 12.34 | 232,004 | +0.16(+1.29%) |
Aug 03, 2012 | 12.03 | 12.36 | 11.81 | 12.18 | 175,011 | +0.34(+2.83%) |
Aug 02, 2012 | 11.61 | 12.04 | 11.61 | 11.84 | 231,622 | +0.13(+1.09%) |