Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.18 | 10.22 | 9.661 | 9.740 | 400,249 | -0.40(-3.96%) |
Oct 26, 2012 | 10.21 | 10.14 | 10.14 | 10.14 | 318,439 | -0.04(-0.41%) |
Oct 25, 2012 | 10.40 | 10.44 | 10.08 | 10.18 | 394,767 | -0.10(-0.98%) |
Oct 24, 2012 | 10.33 | 10.67 | 10.23 | 10.28 | 325,351 | +0.03(+0.25%) |
Oct 23, 2012 | 10.41 | 10.47 | 10.09 | 10.26 | 604,989 | -0.32(-3.01%) |
Oct 19, 2012 | 11.00 | 11.01 | 10.23 | 10.58 | 901,939 | -0.53(-4.75%) |
Oct 18, 2012 | 11.06 | 11.22 | 11.06 | 11.11 | 315,818 | +0.06(+0.53%) |
Oct 17, 2012 | 11.14 | 11.23 | 10.90 | 11.05 | 509,338 | -0.07(-0.60%) |
Oct 16, 2012 | 11.40 | 11.47 | 10.80 | 11.11 | 659,199 | +0.07(+0.61%) |
Oct 15, 2012 | 11.22 | 11.31 | 10.90 | 11.05 | 718,900 | -0.18(-1.57%) |
Oct 12, 2012 | 11.02 | 11.24 | 10.97 | 11.22 | 726,300 | +0.24(+2.21%) |
Oct 11, 2012 | 10.61 | 11.16 | 10.60 | 10.98 | 660,131 | +0.47(+4.46%) |
Oct 10, 2012 | 10.71 | 10.77 | 10.43 | 10.51 | 486,839 | -0.22(-2.03%) |
Oct 09, 2012 | 10.71 | 10.80 | 10.56 | 10.73 | 339,872 | +0.05(+0.47%) |
Oct 08, 2012 | 10.90 | 10.92 | 10.66 | 10.68 | 283,580 | -0.27(-2.45%) |
Oct 05, 2012 | 10.84 | 10.95 | 10.73 | 10.95 | 303,605 | +0.16(+1.47%) |
Oct 04, 2012 | 10.89 | 10.89 | 10.54 | 10.79 | 291,210 | -0.04(-0.39%) |
Oct 03, 2012 | 10.78 | 10.89 | 10.62 | 10.83 | 421,073 | +0.03(+0.31%) |
Oct 02, 2012 | 10.89 | 10.89 | 10.68 | 10.80 | 424,710 | -0.08(-0.77%) |
Oct 01, 2012 | 10.80 | 10.95 | 10.70 | 10.88 | 538,837 | +0.18(+1.64%) |
Sep 28, 2012 | 11.11 | 11.11 | 10.70 | 10.70 | 408,614 | -0.47(-4.20%) |
Sep 27, 2012 | 11.11 | 11.22 | 10.95 | 11.17 | 690,502 | +0.08(+0.68%) |
Sep 26, 2012 | 11.11 | 11.31 | 10.73 | 11.10 | 841,321 | -0.01(-0.07%) |
Sep 25, 2012 | 11.91 | 12.03 | 11.01 | 11.11 | 854,766 | -0.80(-6.69%) |
Sep 24, 2012 | 11.85 | 11.97 | 11.67 | 11.90 | 877,844 | -0.02(-0.14%) |
Sep 21, 2012 | 11.97 | 12.01 | 11.68 | 11.92 | 2,122,818 | +0.26(+2.23%) |
Sep 20, 2012 | 10.95 | 11.72 | 10.95 | 11.66 | 797,098 | +0.69(+6.26%) |
Sep 19, 2012 | 11.40 | 11.44 | 10.95 | 10.97 | 749,020 | -0.43(-3.75%) |
Sep 18, 2012 | 11.14 | 11.45 | 11.14 | 11.40 | 1,693,684 | +0.24(+2.18%) |
Sep 17, 2012 | 11.11 | 11.29 | 10.96 | 11.16 | 576,869 | +0.01(+0.08%) |
Sep 14, 2012 | 11.00 | 11.15 | 10.84 | 11.15 | 1,153,442 | +0.13(+1.14%) |
Sep 13, 2012 | 10.28 | 11.04 | 10.28 | 11.02 | 742,738 | +0.74(+7.17%) |
Sep 12, 2012 | 10.02 | 10.31 | 10.02 | 10.28 | 1,052,718 | +0.28(+2.76%) |
Sep 11, 2012 | 10.00 | 10.07 | 9.958 | 10.01 | 487,575 | +0.01(+0.08%) |
Sep 10, 2012 | 10.18 | 10.18 | 9.975 | 10.00 | 684,415 | -0.23(-2.21%) |
Sep 07, 2012 | 10.47 | 10.54 | 10.11 | 10.23 | 611,899 | -0.16(-1.53%) |
Sep 06, 2012 | 10.39 | 10.51 | 10.25 | 10.39 | 1,204,835 | +0.08(+0.73%) |
Sep 05, 2012 | 10.41 | 10.52 | 10.28 | 10.31 | 730,019 | -0.12(-1.12%) |
Sep 04, 2012 | 10.56 | 10.59 | 10.18 | 10.43 | 1,162,717 | -0.07(-0.64%) |
Aug 31, 2012 | 10.36 | 10.68 | 9.933 | 10.49 | 1,878,468 | +0.09(+0.89%) |
Aug 30, 2012 | 10.55 | 11.31 | 9.548 | 10.40 | 3,908,248 | -0.20(-1.90%) |
Aug 29, 2012 | 10.44 | 10.72 | 10.43 | 10.60 | 277,742 | -0.04(-0.39%) |
Aug 27, 2012 | 10.55 | 10.72 | 10.34 | 10.64 | 1,006,547 | +0.18(+1.68%) |
Aug 24, 2012 | 10.15 | 10.50 | 10.09 | 10.47 | 403,801 | +0.29(+2.88%) |
Aug 23, 2012 | 10.22 | 10.27 | 10.09 | 10.18 | 294,393 | -0.02(-0.16%) |
Aug 22, 2012 | 10.32 | 10.46 | 10.17 | 10.19 | 312,832 | -0.17(-1.62%) |
Aug 21, 2012 | 10.22 | 10.55 | 10.22 | 10.36 | 392,004 | +0.22(+2.15%) |
Aug 20, 2012 | 10.47 | 10.52 | 9.966 | 10.14 | 475,457 | -0.15(-1.46%) |
Aug 17, 2012 | 10.18 | 10.30 | 10.16 | 10.29 | 355,389 | +0.13(+1.32%) |
Aug 16, 2012 | 9.933 | 10.20 | 9.892 | 10.16 | 239,041 | +0.23(+2.28%) |
Aug 15, 2012 | 9.757 | 10.03 | 9.757 | 9.933 | 297,499 | +0.14(+1.45%) |
Aug 14, 2012 | 9.791 | 9.849 | 9.673 | 9.791 | 320,243 | +0.09(+0.95%) |
Aug 13, 2012 | 9.657 | 9.757 | 9.472 | 9.698 | 587,559 | +0.04(+0.43%) |
Aug 10, 2012 | 9.908 | 9.908 | 9.456 | 9.657 | 1,018,449 | -0.25(-2.54%) |
Aug 09, 2012 | 9.757 | 9.933 | 9.707 | 9.908 | 294,744 | +0.19(+1.98%) |
Aug 08, 2012 | 9.983 | 10.01 | 9.556 | 9.715 | 1,404,176 | -0.31(-3.09%) |
Aug 07, 2012 | 10.48 | 10.52 | 10.00 | 10.03 | 423,514 | -0.44(-4.16%) |
Aug 06, 2012 | 10.53 | 10.57 | 10.39 | 10.46 | 269,592 | -0.02(-0.16%) |
Aug 03, 2012 | 10.29 | 10.81 | 10.21 | 10.48 | 578,352 | +0.28(+2.79%) |
Aug 02, 2012 | 10.40 | 10.40 | 9.908 | 10.19 | 401,404 | -0.19(-1.86%) |