Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.00 | 12.04 | 11.87 | 11.98 | 915,112 | +0.21(+1.79%) |
Oct 26, 2012 | 11.88 | 11.77 | 11.77 | 11.77 | 1,180,801 | -0.12(-0.97%) |
Oct 25, 2012 | 11.89 | 12.03 | 11.78 | 11.89 | 462,662 | +0.07(+0.59%) |
Oct 24, 2012 | 11.94 | 11.98 | 11.76 | 11.82 | 707,441 | -0.07(-0.62%) |
Oct 23, 2012 | 11.97 | 12.00 | 11.82 | 11.89 | 1,269,002 | -0.17(-1.40%) |
Oct 19, 2012 | 12.08 | 12.19 | 12.01 | 12.06 | 698,942 | -0.07(-0.61%) |
Oct 18, 2012 | 12.12 | 12.17 | 11.99 | 12.13 | 724,415 | -0.01(-0.12%) |
Oct 17, 2012 | 11.98 | 12.17 | 11.96 | 12.15 | 1,221,818 | +0.23(+1.92%) |
Oct 16, 2012 | 11.65 | 11.98 | 11.61 | 11.92 | 1,816,363 | +0.31(+2.66%) |
Oct 15, 2012 | 11.30 | 11.69 | 11.30 | 11.61 | 747,268 | +0.34(+3.05%) |
Oct 12, 2012 | 11.33 | 11.34 | 11.16 | 11.26 | 541,055 | -0.09(-0.77%) |
Oct 11, 2012 | 11.37 | 11.41 | 11.27 | 11.35 | 538,403 | +0.07(+0.62%) |
Oct 10, 2012 | 11.40 | 11.55 | 11.25 | 11.28 | 584,246 | -0.13(-1.14%) |
Oct 09, 2012 | 11.51 | 11.59 | 11.38 | 11.41 | 1,118,611 | -0.05(-0.46%) |
Oct 08, 2012 | 11.56 | 11.61 | 11.46 | 11.46 | 247,546 | -0.09(-0.82%) |
Oct 05, 2012 | 11.61 | 11.74 | 11.51 | 11.56 | 1,225,581 | +0.04(+0.34%) |
Oct 04, 2012 | 11.57 | 11.65 | 11.44 | 11.52 | 1,345,498 | -0.01(-0.09%) |
Oct 03, 2012 | 11.27 | 11.55 | 11.24 | 11.53 | 965,315 | +0.31(+2.79%) |
Oct 02, 2012 | 11.21 | 11.30 | 11.11 | 11.22 | 600,579 | +0.07(+0.66%) |
Oct 01, 2012 | 11.20 | 11.39 | 11.10 | 11.14 | 1,001,878 | +0.02(+0.19%) |
Sep 28, 2012 | 11.09 | 11.24 | 10.99 | 11.12 | 566,855 | -0.06(-0.53%) |
Sep 27, 2012 | 10.86 | 11.31 | 10.81 | 11.18 | 780,804 | +0.38(+3.51%) |
Sep 26, 2012 | 10.82 | 10.88 | 10.71 | 10.80 | 447,502 | -0.05(-0.49%) |
Sep 25, 2012 | 10.97 | 10.97 | 10.78 | 10.86 | 862,474 | -0.06(-0.58%) |
Sep 24, 2012 | 10.78 | 11.02 | 10.73 | 10.92 | 525,561 | +0.02(+0.23%) |
Sep 21, 2012 | 10.94 | 11.03 | 10.86 | 10.90 | 824,288 | -0.00(-0.03%) |
Sep 20, 2012 | 10.90 | 10.95 | 10.75 | 10.90 | 577,538 | -0.08(-0.74%) |
Sep 19, 2012 | 11.06 | 11.10 | 10.93 | 10.98 | 587,287 | -0.08(-0.76%) |
Sep 18, 2012 | 11.09 | 11.12 | 10.99 | 11.06 | 740,902 | -0.03(-0.28%) |
Sep 17, 2012 | 11.10 | 11.13 | 11.00 | 11.10 | 704,519 | -0.05(-0.41%) |
Sep 14, 2012 | 11.10 | 11.30 | 11.02 | 11.14 | 683,412 | +0.13(+1.15%) |
Sep 13, 2012 | 10.85 | 11.04 | 10.73 | 11.01 | 1,181,803 | +0.19(+1.79%) |
Sep 12, 2012 | 10.93 | 11.08 | 10.75 | 10.82 | 1,452,647 | -0.09(-0.87%) |
Sep 11, 2012 | 11.08 | 11.10 | 10.90 | 10.92 | 557,465 | -0.14(-1.27%) |
Sep 10, 2012 | 11.04 | 11.20 | 11.03 | 11.06 | 473,548 | -0.02(-0.22%) |
Sep 07, 2012 | 11.14 | 11.20 | 11.05 | 11.08 | 831,576 | -0.02(-0.22%) |
Sep 06, 2012 | 10.92 | 11.12 | 10.85 | 11.11 | 1,255,625 | +0.27(+2.49%) |
Sep 05, 2012 | 10.80 | 10.86 | 10.60 | 10.84 | 878,173 | +0.00(+0.03%) |
Sep 04, 2012 | 10.66 | 10.88 | 10.54 | 10.83 | 1,133,025 | +0.17(+1.55%) |
Aug 31, 2012 | 10.63 | 10.70 | 10.59 | 10.67 | 1,052,992 | +0.12(+1.10%) |
Aug 30, 2012 | 10.49 | 10.72 | 10.27 | 10.55 | 2,016,709 | -0.23(-2.12%) |
Aug 29, 2012 | 11.17 | 11.19 | 10.59 | 10.78 | 3,098,093 | -0.38(-3.40%) |
Aug 27, 2012 | 11.25 | 11.25 | 11.10 | 11.16 | 570,529 | -0.06(-0.50%) |
Aug 24, 2012 | 11.10 | 11.32 | 11.09 | 11.21 | 739,510 | +0.12(+1.08%) |
Aug 23, 2012 | 11.17 | 11.20 | 11.05 | 11.10 | 1,366,021 | -0.14(-1.22%) |
Aug 22, 2012 | 11.13 | 11.23 | 11.06 | 11.23 | 770,437 | +0.05(+0.47%) |
Aug 21, 2012 | 11.23 | 11.27 | 11.10 | 11.18 | 1,150,099 | -0.00(-0.03%) |
Aug 20, 2012 | 11.32 | 11.39 | 11.14 | 11.18 | 1,474,304 | -0.13(-1.15%) |
Aug 17, 2012 | 11.28 | 11.37 | 11.26 | 11.31 | 669,357 | +0.04(+0.37%) |
Aug 16, 2012 | 11.14 | 11.31 | 11.08 | 11.27 | 944,433 | +0.15(+1.39%) |
Aug 15, 2012 | 11.01 | 11.15 | 11.00 | 11.12 | 1,025,588 | +0.05(+0.41%) |
Aug 14, 2012 | 10.86 | 11.09 | 10.83 | 11.07 | 1,751,029 | +0.30(+2.80%) |
Aug 13, 2012 | 10.77 | 10.78 | 10.56 | 10.77 | 684,745 | -0.04(-0.36%) |
Aug 10, 2012 | 10.77 | 10.84 | 10.75 | 10.81 | 666,798 | +0.02(+0.23%) |
Aug 09, 2012 | 10.62 | 10.84 | 10.62 | 10.78 | 1,389,261 | +0.16(+1.55%) |
Aug 08, 2012 | 10.56 | 10.66 | 10.48 | 10.62 | 1,694,771 | +0.06(+0.53%) |
Aug 07, 2012 | 10.51 | 10.68 | 10.47 | 10.56 | 1,984,017 | +0.15(+1.44%) |
Aug 06, 2012 | 10.38 | 10.65 | 10.36 | 10.41 | 1,288,674 | +0.07(+0.68%) |
Aug 03, 2012 | 9.899 | 10.51 | 9.896 | 10.34 | 3,872,061 | +0.53(+5.41%) |
Aug 02, 2012 | 9.469 | 10.02 | 9.396 | 9.812 | 4,030,450 | -0.09(-0.92%) |