Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.97 | 11.11 | 10.79 | 11.01 | 666,209 | +0.11(+1.00%) |
Oct 26, 2012 | 10.91 | 10.90 | 10.90 | 10.90 | 724,366 | -0.04(-0.36%) |
Oct 25, 2012 | 11.25 | 11.47 | 10.81 | 10.94 | 940,211 | -0.18(-1.60%) |
Oct 24, 2012 | 11.09 | 11.28 | 10.98 | 11.12 | 346,706 | +0.06(+0.54%) |
Oct 23, 2012 | 11.10 | 11.17 | 10.85 | 11.06 | 1,074,682 | -0.30(-2.61%) |
Oct 19, 2012 | 11.68 | 11.73 | 11.13 | 11.36 | 1,460,452 | -0.46(-3.92%) |
Oct 18, 2012 | 12.16 | 12.16 | 11.77 | 11.82 | 1,214,735 | -0.32(-2.60%) |
Oct 17, 2012 | 12.03 | 12.28 | 11.93 | 12.14 | 863,675 | +0.15(+1.23%) |
Oct 16, 2012 | 11.79 | 11.99 | 11.64 | 11.99 | 671,173 | +0.33(+2.79%) |
Oct 15, 2012 | 11.66 | 11.75 | 11.59 | 11.66 | 683,700 | +0.04(+0.38%) |
Oct 12, 2012 | 11.80 | 11.88 | 11.52 | 11.62 | 671,998 | -0.16(-1.38%) |
Oct 11, 2012 | 11.95 | 12.09 | 11.74 | 11.78 | 601,072 | -0.04(-0.33%) |
Oct 10, 2012 | 11.88 | 11.99 | 11.59 | 11.82 | 839,485 | -0.06(-0.50%) |
Oct 09, 2012 | 12.14 | 12.34 | 11.87 | 11.88 | 1,438,294 | -0.27(-2.19%) |
Oct 08, 2012 | 11.84 | 12.20 | 11.74 | 12.15 | 1,066,109 | +0.33(+2.75%) |
Oct 05, 2012 | 11.94 | 11.94 | 11.77 | 11.82 | 842,402 | -0.03(-0.25%) |
Oct 04, 2012 | 11.71 | 12.00 | 11.69 | 11.85 | 759,398 | +0.10(+0.84%) |
Oct 03, 2012 | 12.00 | 12.03 | 11.57 | 11.75 | 762,836 | -0.23(-1.89%) |
Oct 02, 2012 | 11.60 | 12.04 | 11.59 | 11.98 | 938,630 | +0.38(+3.32%) |
Oct 01, 2012 | 11.58 | 12.03 | 11.54 | 11.59 | 892,413 | +0.05(+0.43%) |
Sep 28, 2012 | 11.50 | 11.61 | 11.45 | 11.54 | 713,723 | -0.03(-0.26%) |
Sep 27, 2012 | 11.46 | 11.63 | 11.29 | 11.57 | 903,099 | +0.13(+1.12%) |
Sep 26, 2012 | 11.64 | 11.94 | 11.41 | 11.45 | 1,358,732 | -0.21(-1.78%) |
Sep 25, 2012 | 11.59 | 11.89 | 11.59 | 11.65 | 1,554,892 | +0.07(+0.64%) |
Sep 24, 2012 | 12.28 | 12.38 | 11.49 | 11.58 | 2,066,146 | -0.76(-6.20%) |
Sep 21, 2012 | 12.43 | 12.63 | 12.14 | 12.34 | 2,569,949 | +0.22(+1.79%) |
Sep 20, 2012 | 12.23 | 12.34 | 12.10 | 12.13 | 1,299,936 | -0.17(-1.36%) |
Sep 19, 2012 | 13.19 | 13.24 | 12.25 | 12.29 | 2,861,760 | -0.76(-5.82%) |
Sep 18, 2012 | 12.73 | 13.34 | 12.69 | 13.05 | 2,296,825 | +0.32(+2.48%) |
Sep 17, 2012 | 11.85 | 12.79 | 11.85 | 12.74 | 1,785,771 | +0.89(+7.49%) |
Sep 14, 2012 | 12.13 | 12.22 | 11.81 | 11.85 | 1,545,016 | -0.25(-2.04%) |
Sep 13, 2012 | 11.70 | 12.13 | 11.70 | 12.10 | 1,493,231 | +0.19(+1.57%) |
Sep 12, 2012 | 12.06 | 12.21 | 11.81 | 11.91 | 1,352,665 | -0.08(-0.66%) |
Sep 11, 2012 | 11.74 | 12.02 | 11.74 | 11.99 | 1,096,590 | +0.27(+2.32%) |
Sep 10, 2012 | 11.88 | 12.03 | 11.63 | 11.72 | 1,632,833 | -0.13(-1.12%) |
Sep 07, 2012 | 12.38 | 12.38 | 11.76 | 11.85 | 2,230,141 | -0.58(-4.68%) |
Sep 06, 2012 | 12.43 | 12.58 | 12.34 | 12.43 | 1,670,646 | +0.08(+0.64%) |
Sep 05, 2012 | 12.26 | 12.43 | 12.03 | 12.35 | 2,227,748 | +0.34(+2.79%) |
Sep 04, 2012 | 11.84 | 12.11 | 11.65 | 12.02 | 1,585,032 | +0.22(+1.84%) |
Aug 31, 2012 | 11.94 | 11.95 | 11.60 | 11.80 | 805,892 | -0.05(-0.42%) |
Aug 30, 2012 | 11.78 | 11.89 | 11.64 | 11.85 | 1,406,502 | +0.01(+0.08%) |
Aug 29, 2012 | 11.58 | 12.01 | 11.50 | 11.84 | 1,488,046 | +0.33(+2.83%) |
Aug 27, 2012 | 11.73 | 11.78 | 11.46 | 11.51 | 1,207,964 | -0.19(-1.60%) |
Aug 24, 2012 | 11.54 | 11.79 | 11.53 | 11.70 | 1,309,785 | +0.17(+1.45%) |
Aug 23, 2012 | 11.68 | 11.83 | 11.49 | 11.53 | 2,095,505 | -0.23(-1.93%) |
Aug 22, 2012 | 11.69 | 11.84 | 11.44 | 11.76 | 1,164,521 | +0.09(+0.76%) |
Aug 21, 2012 | 11.95 | 12.03 | 11.41 | 11.67 | 2,412,420 | -0.23(-1.91%) |
Aug 20, 2012 | 11.83 | 12.00 | 11.74 | 11.90 | 1,210,617 | +0.01(+0.08%) |
Aug 17, 2012 | 12.41 | 12.43 | 11.75 | 11.89 | 3,778,075 | -0.62(-4.97%) |
Aug 16, 2012 | 12.48 | 12.59 | 12.29 | 12.51 | 1,432,375 | +0.18(+1.44%) |
Aug 15, 2012 | 12.09 | 12.58 | 12.09 | 12.33 | 2,070,536 | +0.27(+2.21%) |
Aug 14, 2012 | 12.36 | 12.46 | 12.06 | 12.07 | 2,688,836 | -0.40(-3.24%) |
Aug 13, 2012 | 12.32 | 12.50 | 12.25 | 12.47 | 1,608,426 | +0.22(+1.77%) |
Aug 10, 2012 | 12.23 | 12.58 | 12.11 | 12.25 | 3,042,687 | +0.31(+2.56%) |
Aug 09, 2012 | 12.03 | 12.04 | 11.66 | 11.95 | 2,540,888 | +0.30(+2.56%) |
Aug 08, 2012 | 13.17 | 13.26 | 11.55 | 11.65 | 7,408,894 | -1.94(-14.25%) |
Aug 07, 2012 | 13.57 | 13.69 | 13.33 | 13.59 | 1,308,362 | +0.06(+0.44%) |
Aug 06, 2012 | 13.45 | 13.80 | 13.34 | 13.53 | 1,095,318 | +0.09(+0.66%) |
Aug 03, 2012 | 13.33 | 13.90 | 13.23 | 13.44 | 979,674 | +0.22(+1.64%) |
Aug 02, 2012 | 13.53 | 13.64 | 13.06 | 13.22 | 1,779,396 | -0.35(-2.55%) |