Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.62 | 11.81 | 11.42 | 11.65 | 267,618 | +0.05(+0.42%) |
Oct 26, 2012 | 11.64 | 11.60 | 11.60 | 11.60 | 180,721 | -0.06(-0.51%) |
Oct 25, 2012 | 11.45 | 11.76 | 11.45 | 11.66 | 126,401 | +0.23(+1.98%) |
Oct 24, 2012 | 11.62 | 11.78 | 11.33 | 11.43 | 131,343 | -0.17(-1.44%) |
Oct 23, 2012 | 11.36 | 11.62 | 10.63 | 11.60 | 130,292 | +0.14(+1.20%) |
Oct 19, 2012 | 11.74 | 11.74 | 11.33 | 11.46 | 250,568 | -0.39(-3.32%) |
Oct 18, 2012 | 11.99 | 12.09 | 11.81 | 11.85 | 168,130 | -0.19(-1.55%) |
Oct 17, 2012 | 11.79 | 12.06 | 11.76 | 12.04 | 224,101 | +0.24(+2.00%) |
Oct 16, 2012 | 11.44 | 11.86 | 11.31 | 11.80 | 221,379 | +0.36(+3.18%) |
Oct 15, 2012 | 11.51 | 11.66 | 11.38 | 11.44 | 273,382 | -0.06(-0.51%) |
Oct 12, 2012 | 11.67 | 11.75 | 11.49 | 11.50 | 141,668 | -0.23(-1.93%) |
Oct 11, 2012 | 11.80 | 11.86 | 11.66 | 11.72 | 107,555 | +0.01(+0.08%) |
Oct 10, 2012 | 11.78 | 11.80 | 11.62 | 11.71 | 126,260 | -0.08(-0.67%) |
Oct 09, 2012 | 11.82 | 11.84 | 11.58 | 11.79 | 148,114 | -0.03(-0.25%) |
Oct 08, 2012 | 11.83 | 11.88 | 11.65 | 11.82 | 161,328 | -0.07(-0.58%) |
Oct 05, 2012 | 12.08 | 12.18 | 11.87 | 11.89 | 190,432 | -0.09(-0.78%) |
Oct 04, 2012 | 12.02 | 12.20 | 11.91 | 11.98 | 152,263 | -0.01(-0.04%) |
Oct 03, 2012 | 12.03 | 12.11 | 11.77 | 11.99 | 281,275 | -0.04(-0.33%) |
Oct 02, 2012 | 12.15 | 12.31 | 11.90 | 12.03 | 239,852 | -0.11(-0.90%) |
Oct 01, 2012 | 12.14 | 12.37 | 12.06 | 12.14 | 238,775 | +0.00(+0.01%) |
Sep 28, 2012 | 12.36 | 12.36 | 12.13 | 12.14 | 148,706 | -0.30(-2.38%) |
Sep 27, 2012 | 12.25 | 12.46 | 12.12 | 12.43 | 187,406 | +0.23(+1.85%) |
Sep 26, 2012 | 12.45 | 12.58 | 12.05 | 12.21 | 255,419 | -0.24(-1.89%) |
Sep 25, 2012 | 12.96 | 13.02 | 12.40 | 12.44 | 282,407 | -0.46(-3.59%) |
Sep 24, 2012 | 12.99 | 13.04 | 12.80 | 12.91 | 243,355 | -0.17(-1.28%) |
Sep 21, 2012 | 13.32 | 13.34 | 12.83 | 13.07 | 1,058,721 | -0.07(-0.52%) |
Sep 20, 2012 | 12.97 | 13.26 | 12.97 | 13.14 | 203,592 | +0.07(+0.52%) |
Sep 19, 2012 | 13.46 | 13.46 | 13.03 | 13.07 | 266,910 | -0.49(-3.63%) |
Sep 18, 2012 | 13.52 | 13.65 | 13.31 | 13.56 | 200,104 | +0.08(+0.58%) |
Sep 17, 2012 | 13.49 | 13.53 | 13.28 | 13.49 | 151,604 | -0.04(-0.29%) |
Sep 14, 2012 | 13.44 | 13.77 | 13.25 | 13.53 | 239,790 | +0.15(+1.10%) |
Sep 13, 2012 | 13.24 | 13.61 | 13.14 | 13.38 | 206,462 | +0.15(+1.12%) |
Sep 12, 2012 | 13.18 | 13.39 | 13.11 | 13.23 | 184,612 | +0.05(+0.37%) |
Sep 11, 2012 | 13.25 | 13.38 | 13.06 | 13.18 | 283,786 | -0.17(-1.25%) |
Sep 10, 2012 | 13.22 | 13.44 | 13.22 | 13.35 | 412,372 | +0.00(+0.00%) |
Sep 07, 2012 | 13.09 | 13.35 | 12.87 | 13.35 | 328,441 | +0.09(+0.67%) |
Sep 06, 2012 | 13.01 | 13.28 | 12.94 | 13.26 | 333,034 | +0.35(+2.75%) |
Sep 05, 2012 | 12.91 | 13.08 | 12.83 | 12.91 | 367,334 | -0.02(-0.19%) |
Sep 04, 2012 | 12.60 | 13.03 | 12.40 | 12.93 | 262,490 | +0.36(+2.86%) |
Aug 31, 2012 | 12.58 | 12.69 | 12.43 | 12.57 | 370,444 | +0.13(+1.03%) |
Aug 30, 2012 | 12.60 | 12.63 | 12.42 | 12.44 | 228,133 | -0.27(-2.09%) |
Aug 29, 2012 | 12.80 | 12.86 | 12.61 | 12.71 | 222,710 | -0.19(-1.45%) |
Aug 27, 2012 | 12.93 | 12.94 | 12.79 | 12.90 | 244,028 | +0.06(+0.46%) |
Aug 24, 2012 | 12.88 | 12.97 | 12.80 | 12.84 | 216,616 | -0.07(-0.53%) |
Aug 23, 2012 | 12.98 | 12.98 | 12.79 | 12.91 | 138,272 | -0.06(-0.46%) |
Aug 22, 2012 | 13.05 | 13.08 | 12.81 | 12.96 | 195,286 | -0.11(-0.83%) |
Aug 21, 2012 | 13.18 | 13.31 | 12.97 | 13.07 | 200,016 | -0.08(-0.60%) |
Aug 20, 2012 | 13.30 | 13.30 | 12.93 | 13.15 | 250,762 | -0.18(-1.33%) |
Aug 17, 2012 | 13.04 | 13.37 | 13.04 | 13.33 | 305,699 | +0.25(+1.88%) |
Aug 16, 2012 | 13.20 | 13.20 | 12.83 | 13.08 | 486,485 | -0.17(-1.26%) |
Aug 15, 2012 | 13.20 | 13.38 | 13.09 | 13.25 | 265,681 | -0.09(-0.66%) |
Aug 14, 2012 | 13.23 | 13.42 | 13.05 | 13.34 | 418,115 | +0.17(+1.27%) |
Aug 13, 2012 | 12.80 | 13.19 | 12.63 | 13.17 | 333,469 | +0.35(+2.76%) |
Aug 10, 2012 | 12.64 | 12.87 | 12.35 | 12.82 | 243,147 | +0.18(+1.40%) |
Aug 09, 2012 | 12.24 | 12.79 | 12.24 | 12.64 | 305,406 | +0.36(+2.93%) |
Aug 08, 2012 | 12.42 | 12.69 | 12.03 | 12.28 | 399,754 | -0.28(-2.23%) |
Aug 07, 2012 | 12.40 | 12.79 | 12.29 | 12.56 | 293,775 | +0.24(+1.92%) |
Aug 06, 2012 | 12.15 | 12.57 | 12.01 | 12.32 | 232,213 | +0.16(+1.29%) |
Aug 03, 2012 | 12.02 | 12.34 | 11.80 | 12.17 | 175,169 | +0.33(+2.83%) |
Aug 02, 2012 | 11.60 | 12.03 | 11.60 | 11.83 | 231,831 | +0.13(+1.09%) |