Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.379 | 10.30 | 9.379 | 10.21 | 639,891 | +0.37(+3.79%) |
Oct 26, 2012 | 9.878 | 9.834 | 9.834 | 9.834 | 418,353 | -0.20(-2.01%) |
Oct 25, 2012 | 10.22 | 10.33 | 8.849 | 10.04 | 3,464,617 | -0.89(-8.12%) |
Oct 24, 2012 | 11.02 | 11.12 | 10.59 | 10.92 | 882,474 | +0.13(+1.17%) |
Oct 23, 2012 | 10.62 | 10.83 | 10.39 | 10.80 | 650,263 | -0.14(-1.30%) |
Oct 19, 2012 | 11.21 | 11.22 | 10.90 | 10.94 | 466,696 | -0.05(-0.48%) |
Oct 18, 2012 | 11.11 | 11.18 | 10.91 | 10.99 | 304,113 | -0.20(-1.80%) |
Oct 17, 2012 | 10.97 | 11.22 | 10.81 | 11.19 | 284,934 | +0.15(+1.35%) |
Oct 16, 2012 | 10.68 | 11.08 | 10.66 | 11.04 | 507,856 | +0.57(+5.41%) |
Oct 15, 2012 | 10.44 | 10.58 | 10.26 | 10.47 | 161,979 | +0.10(+1.01%) |
Oct 12, 2012 | 10.52 | 10.73 | 10.30 | 10.37 | 330,283 | -0.22(-2.11%) |
Oct 11, 2012 | 10.44 | 10.77 | 10.42 | 10.59 | 431,179 | +0.26(+2.52%) |
Oct 10, 2012 | 10.85 | 10.88 | 10.07 | 10.33 | 1,456,610 | -0.60(-5.46%) |
Oct 09, 2012 | 11.43 | 11.43 | 10.88 | 10.93 | 820,973 | -0.50(-4.37%) |
Oct 08, 2012 | 11.52 | 11.78 | 11.11 | 11.43 | 640,811 | -0.26(-2.23%) |
Oct 05, 2012 | 11.06 | 12.00 | 11.06 | 11.69 | 1,175,448 | +0.70(+6.38%) |
Oct 04, 2012 | 10.94 | 11.06 | 10.81 | 10.99 | 193,318 | +0.07(+0.68%) |
Oct 03, 2012 | 10.88 | 11.11 | 10.83 | 10.91 | 192,751 | +0.01(+0.07%) |
Oct 02, 2012 | 10.93 | 11.00 | 10.75 | 10.91 | 187,453 | +0.03(+0.27%) |
Oct 01, 2012 | 11.13 | 11.13 | 10.85 | 10.88 | 263,717 | -0.14(-1.29%) |
Sep 28, 2012 | 11.32 | 11.44 | 10.94 | 11.02 | 704,742 | -0.40(-3.52%) |
Sep 27, 2012 | 10.86 | 11.56 | 10.86 | 11.42 | 615,837 | +0.69(+6.39%) |
Sep 26, 2012 | 11.00 | 11.00 | 10.70 | 10.74 | 566,662 | -0.30(-2.70%) |
Sep 25, 2012 | 11.36 | 11.37 | 11.03 | 11.03 | 285,969 | -0.21(-1.86%) |
Sep 24, 2012 | 11.52 | 11.62 | 11.21 | 11.24 | 491,435 | -0.39(-3.33%) |
Sep 21, 2012 | 11.49 | 11.71 | 11.41 | 11.63 | 486,424 | +0.16(+1.43%) |
Sep 20, 2012 | 11.62 | 11.77 | 11.41 | 11.47 | 525,393 | -0.25(-2.10%) |
Sep 19, 2012 | 11.95 | 12.03 | 11.63 | 11.71 | 473,621 | -0.29(-2.42%) |
Sep 18, 2012 | 12.16 | 12.16 | 11.84 | 12.00 | 622,167 | -0.20(-1.65%) |
Sep 17, 2012 | 12.22 | 12.23 | 11.84 | 12.20 | 541,985 | +0.04(+0.37%) |
Sep 14, 2012 | 10.81 | 12.35 | 10.81 | 12.16 | 1,922,180 | +1.39(+12.95%) |
Sep 13, 2012 | 10.65 | 10.88 | 10.60 | 10.77 | 432,170 | +0.10(+0.91%) |
Sep 12, 2012 | 10.66 | 10.79 | 10.56 | 10.67 | 273,197 | +0.06(+0.56%) |
Sep 11, 2012 | 10.60 | 10.69 | 10.44 | 10.61 | 500,040 | -0.02(-0.14%) |
Sep 10, 2012 | 10.91 | 10.94 | 10.56 | 10.62 | 1,056,227 | -0.34(-3.06%) |
Sep 07, 2012 | 10.80 | 11.11 | 10.78 | 10.96 | 291,676 | +0.10(+0.96%) |
Sep 06, 2012 | 10.88 | 11.12 | 10.80 | 10.86 | 746,145 | -0.07(-0.61%) |
Sep 05, 2012 | 11.41 | 11.41 | 10.88 | 10.92 | 613,771 | -0.19(-1.68%) |
Sep 04, 2012 | 11.41 | 11.41 | 11.09 | 11.11 | 535,118 | -0.33(-2.87%) |
Aug 31, 2012 | 11.60 | 11.95 | 11.32 | 11.44 | 430,504 | +0.11(+0.99%) |
Aug 30, 2012 | 11.63 | 11.70 | 11.26 | 11.32 | 373,062 | -0.29(-2.50%) |
Aug 29, 2012 | 11.35 | 11.68 | 11.30 | 11.62 | 554,126 | +0.04(+0.32%) |
Aug 27, 2012 | 12.26 | 12.29 | 11.48 | 11.58 | 1,202,541 | -0.75(-6.11%) |
Aug 24, 2012 | 12.37 | 12.41 | 12.28 | 12.33 | 226,793 | -0.01(-0.06%) |
Aug 23, 2012 | 12.40 | 12.44 | 12.27 | 12.34 | 346,822 | -0.02(-0.18%) |
Aug 22, 2012 | 12.45 | 12.60 | 12.35 | 12.36 | 403,167 | -0.06(-0.48%) |
Aug 21, 2012 | 12.60 | 12.73 | 12.38 | 12.42 | 493,785 | -0.10(-0.83%) |
Aug 20, 2012 | 12.40 | 12.58 | 12.23 | 12.53 | 350,211 | +0.15(+1.20%) |
Aug 17, 2012 | 12.42 | 12.43 | 12.29 | 12.38 | 250,451 | -0.05(-0.42%) |
Aug 16, 2012 | 12.34 | 12.45 | 12.23 | 12.43 | 661,814 | -0.01(-0.12%) |
Aug 15, 2012 | 12.30 | 12.53 | 12.11 | 12.44 | 603,642 | +0.40(+3.34%) |
Aug 14, 2012 | 12.10 | 12.26 | 12.00 | 12.04 | 410,598 | -0.01(-0.06%) |
Aug 13, 2012 | 12.12 | 12.36 | 11.93 | 12.05 | 1,049,839 | +0.13(+1.13%) |
Aug 10, 2012 | 11.88 | 12.10 | 11.78 | 11.91 | 588,976 | +0.04(+0.31%) |
Aug 09, 2012 | 11.74 | 11.93 | 11.64 | 11.88 | 446,685 | +0.17(+1.47%) |
Aug 08, 2012 | 11.47 | 11.78 | 11.43 | 11.71 | 471,901 | +0.14(+1.23%) |
Aug 07, 2012 | 11.56 | 11.66 | 11.43 | 11.56 | 537,448 | +0.15(+1.31%) |
Aug 06, 2012 | 11.43 | 11.63 | 11.27 | 11.41 | 463,993 | -0.05(-0.46%) |
Aug 03, 2012 | 11.30 | 11.51 | 11.27 | 11.47 | 663,345 | +0.17(+1.52%) |
Aug 02, 2012 | 11.13 | 11.50 | 11.04 | 11.29 | 657,419 | +0.04(+0.33%) |