Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.64 | 11.83 | 11.44 | 11.67 | 267,151 | +0.05(+0.42%) |
Oct 26, 2012 | 11.66 | 11.62 | 11.62 | 11.62 | 180,405 | -0.06(-0.51%) |
Oct 25, 2012 | 11.47 | 11.78 | 11.47 | 11.68 | 126,180 | +0.23(+1.98%) |
Oct 24, 2012 | 11.64 | 11.80 | 11.35 | 11.45 | 131,114 | -0.17(-1.44%) |
Oct 23, 2012 | 11.38 | 11.64 | 10.65 | 11.62 | 130,065 | +0.14(+1.20%) |
Oct 19, 2012 | 11.76 | 11.76 | 11.35 | 11.48 | 250,131 | -0.39(-3.32%) |
Oct 18, 2012 | 12.01 | 12.11 | 11.83 | 11.87 | 167,837 | -0.19(-1.55%) |
Oct 17, 2012 | 11.81 | 12.08 | 11.78 | 12.06 | 223,710 | +0.24(+2.00%) |
Oct 16, 2012 | 11.46 | 11.88 | 11.33 | 11.82 | 220,993 | +0.36(+3.18%) |
Oct 15, 2012 | 11.53 | 11.69 | 11.40 | 11.46 | 272,905 | -0.06(-0.51%) |
Oct 12, 2012 | 11.70 | 11.77 | 11.51 | 11.52 | 141,421 | -0.23(-1.93%) |
Oct 11, 2012 | 11.82 | 11.88 | 11.69 | 11.74 | 107,368 | +0.01(+0.08%) |
Oct 10, 2012 | 11.80 | 11.82 | 11.64 | 11.73 | 126,040 | -0.08(-0.67%) |
Oct 09, 2012 | 11.84 | 11.86 | 11.60 | 11.81 | 147,855 | -0.03(-0.25%) |
Oct 08, 2012 | 11.85 | 11.90 | 11.67 | 11.84 | 161,046 | -0.07(-0.58%) |
Oct 05, 2012 | 12.10 | 12.20 | 11.89 | 11.91 | 190,100 | -0.09(-0.78%) |
Oct 04, 2012 | 12.04 | 12.22 | 11.93 | 12.01 | 151,998 | -0.00(-0.04%) |
Oct 03, 2012 | 12.05 | 12.13 | 11.79 | 12.01 | 280,784 | -0.04(-0.33%) |
Oct 02, 2012 | 12.17 | 12.33 | 11.92 | 12.05 | 239,433 | -0.11(-0.90%) |
Oct 01, 2012 | 12.16 | 12.40 | 12.08 | 12.16 | 238,358 | +0.00(+0.01%) |
Sep 28, 2012 | 12.39 | 12.39 | 12.15 | 12.16 | 148,446 | -0.30(-2.38%) |
Sep 27, 2012 | 12.27 | 12.48 | 12.14 | 12.45 | 187,079 | +0.23(+1.85%) |
Sep 26, 2012 | 12.47 | 12.60 | 12.07 | 12.23 | 254,973 | -0.24(-1.89%) |
Sep 25, 2012 | 12.99 | 13.05 | 12.43 | 12.46 | 281,914 | -0.46(-3.59%) |
Sep 24, 2012 | 13.02 | 13.07 | 12.82 | 12.93 | 242,931 | -0.17(-1.28%) |
Sep 21, 2012 | 13.34 | 13.36 | 12.85 | 13.10 | 1,056,874 | -0.07(-0.52%) |
Sep 20, 2012 | 13.00 | 13.28 | 13.00 | 13.16 | 203,236 | +0.07(+0.52%) |
Sep 19, 2012 | 13.48 | 13.48 | 13.06 | 13.10 | 266,444 | -0.49(-3.63%) |
Sep 18, 2012 | 13.54 | 13.68 | 13.33 | 13.59 | 199,755 | +0.08(+0.58%) |
Sep 17, 2012 | 13.51 | 13.55 | 13.30 | 13.51 | 151,339 | -0.04(-0.29%) |
Sep 14, 2012 | 13.46 | 13.80 | 13.28 | 13.55 | 239,371 | +0.15(+1.10%) |
Sep 13, 2012 | 13.26 | 13.64 | 13.16 | 13.40 | 206,102 | +0.15(+1.12%) |
Sep 12, 2012 | 13.20 | 13.41 | 13.13 | 13.25 | 184,290 | +0.05(+0.37%) |
Sep 11, 2012 | 13.27 | 13.40 | 13.09 | 13.20 | 283,291 | -0.17(-1.25%) |
Sep 10, 2012 | 13.24 | 13.46 | 13.24 | 13.37 | 411,652 | +0.00(+0.00%) |
Sep 07, 2012 | 13.12 | 13.37 | 12.89 | 13.37 | 327,868 | +0.09(+0.67%) |
Sep 06, 2012 | 13.04 | 13.30 | 12.96 | 13.28 | 332,453 | +0.36(+2.75%) |
Sep 05, 2012 | 12.93 | 13.11 | 12.85 | 12.93 | 366,693 | -0.02(-0.19%) |
Sep 04, 2012 | 12.62 | 13.06 | 12.43 | 12.95 | 262,032 | +0.36(+2.86%) |
Aug 31, 2012 | 12.60 | 12.71 | 12.45 | 12.59 | 369,798 | +0.13(+1.03%) |
Aug 30, 2012 | 12.62 | 12.65 | 12.44 | 12.46 | 227,735 | -0.27(-2.09%) |
Aug 29, 2012 | 12.82 | 12.88 | 12.63 | 12.73 | 222,321 | -0.19(-1.45%) |
Aug 27, 2012 | 12.95 | 12.97 | 12.81 | 12.92 | 243,602 | +0.06(+0.46%) |
Aug 24, 2012 | 12.90 | 13.00 | 12.82 | 12.86 | 216,238 | -0.07(-0.53%) |
Aug 23, 2012 | 13.01 | 13.01 | 12.81 | 12.93 | 138,031 | -0.06(-0.46%) |
Aug 22, 2012 | 13.08 | 13.11 | 12.83 | 12.99 | 194,945 | -0.11(-0.83%) |
Aug 21, 2012 | 13.20 | 13.33 | 12.99 | 13.10 | 199,667 | -0.08(-0.60%) |
Aug 20, 2012 | 13.32 | 13.32 | 12.95 | 13.17 | 250,324 | -0.18(-1.33%) |
Aug 17, 2012 | 13.07 | 13.39 | 13.07 | 13.35 | 305,166 | +0.25(+1.88%) |
Aug 16, 2012 | 13.22 | 13.22 | 12.85 | 13.11 | 485,636 | -0.17(-1.26%) |
Aug 15, 2012 | 13.22 | 13.40 | 13.12 | 13.27 | 265,217 | -0.09(-0.66%) |
Aug 14, 2012 | 13.25 | 13.44 | 13.08 | 13.36 | 417,386 | +0.17(+1.27%) |
Aug 13, 2012 | 12.82 | 13.21 | 12.65 | 13.19 | 332,887 | +0.36(+2.76%) |
Aug 10, 2012 | 12.66 | 12.89 | 12.37 | 12.84 | 242,723 | +0.18(+1.40%) |
Aug 09, 2012 | 12.26 | 12.81 | 12.26 | 12.66 | 304,873 | +0.36(+2.93%) |
Aug 08, 2012 | 12.44 | 12.71 | 12.05 | 12.30 | 399,056 | -0.28(-2.23%) |
Aug 07, 2012 | 12.43 | 12.81 | 12.32 | 12.58 | 293,263 | +0.24(+1.92%) |
Aug 06, 2012 | 12.17 | 12.59 | 12.03 | 12.35 | 231,808 | +0.16(+1.29%) |
Aug 03, 2012 | 12.04 | 12.37 | 11.82 | 12.19 | 174,863 | +0.34(+2.83%) |
Aug 02, 2012 | 11.62 | 12.05 | 11.62 | 11.85 | 231,427 | +0.13(+1.09%) |