Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.00 | 12.04 | 11.87 | 11.98 | 915,341 | +0.21(+1.79%) |
Oct 26, 2012 | 11.88 | 11.77 | 11.77 | 11.77 | 1,181,097 | -0.12(-0.97%) |
Oct 25, 2012 | 11.89 | 12.03 | 11.78 | 11.88 | 462,778 | +0.07(+0.59%) |
Oct 24, 2012 | 11.94 | 11.97 | 11.76 | 11.81 | 707,618 | -0.07(-0.62%) |
Oct 23, 2012 | 11.97 | 11.99 | 11.82 | 11.89 | 1,269,320 | -0.17(-1.40%) |
Oct 19, 2012 | 12.08 | 12.18 | 12.01 | 12.05 | 699,117 | -0.07(-0.61%) |
Oct 18, 2012 | 12.12 | 12.16 | 11.99 | 12.13 | 724,597 | -0.01(-0.12%) |
Oct 17, 2012 | 11.98 | 12.17 | 11.96 | 12.14 | 1,222,125 | +0.23(+1.92%) |
Oct 16, 2012 | 11.64 | 11.98 | 11.61 | 11.91 | 1,816,818 | +0.31(+2.66%) |
Oct 15, 2012 | 11.29 | 11.69 | 11.29 | 11.61 | 747,455 | +0.34(+3.05%) |
Oct 12, 2012 | 11.33 | 11.34 | 11.16 | 11.26 | 541,191 | -0.09(-0.77%) |
Oct 11, 2012 | 11.37 | 11.41 | 11.27 | 11.35 | 538,538 | +0.07(+0.62%) |
Oct 10, 2012 | 11.40 | 11.55 | 11.24 | 11.28 | 584,392 | -0.13(-1.14%) |
Oct 09, 2012 | 11.51 | 11.59 | 11.38 | 11.41 | 1,118,891 | -0.05(-0.46%) |
Oct 08, 2012 | 11.56 | 11.61 | 11.46 | 11.46 | 247,608 | -0.09(-0.82%) |
Oct 05, 2012 | 11.61 | 11.74 | 11.51 | 11.56 | 1,225,888 | +0.04(+0.34%) |
Oct 04, 2012 | 11.57 | 11.65 | 11.44 | 11.52 | 1,345,835 | -0.01(-0.09%) |
Oct 03, 2012 | 11.26 | 11.55 | 11.24 | 11.53 | 965,557 | +0.31(+2.79%) |
Oct 02, 2012 | 11.20 | 11.29 | 11.10 | 11.22 | 600,730 | +0.07(+0.66%) |
Oct 01, 2012 | 11.19 | 11.39 | 11.09 | 11.14 | 1,002,129 | +0.02(+0.19%) |
Sep 28, 2012 | 11.09 | 11.24 | 10.98 | 11.12 | 566,997 | -0.06(-0.53%) |
Sep 27, 2012 | 10.86 | 11.31 | 10.80 | 11.18 | 780,999 | +0.38(+3.51%) |
Sep 26, 2012 | 10.82 | 10.87 | 10.71 | 10.80 | 447,614 | -0.05(-0.48%) |
Sep 25, 2012 | 10.96 | 10.97 | 10.77 | 10.85 | 862,691 | -0.06(-0.58%) |
Sep 24, 2012 | 10.77 | 11.02 | 10.73 | 10.92 | 525,693 | +0.02(+0.23%) |
Sep 21, 2012 | 10.94 | 11.03 | 10.86 | 10.89 | 824,494 | -0.00(-0.03%) |
Sep 20, 2012 | 10.90 | 10.95 | 10.75 | 10.90 | 577,683 | -0.08(-0.74%) |
Sep 19, 2012 | 11.06 | 11.10 | 10.92 | 10.98 | 587,435 | -0.08(-0.76%) |
Sep 18, 2012 | 11.09 | 11.12 | 10.99 | 11.06 | 741,088 | -0.03(-0.28%) |
Sep 17, 2012 | 11.10 | 11.13 | 11.00 | 11.09 | 704,695 | -0.05(-0.41%) |
Sep 14, 2012 | 11.10 | 11.29 | 11.02 | 11.14 | 683,583 | +0.13(+1.15%) |
Sep 13, 2012 | 10.84 | 11.04 | 10.72 | 11.01 | 1,182,100 | +0.19(+1.78%) |
Sep 12, 2012 | 10.92 | 11.07 | 10.75 | 10.82 | 1,453,011 | -0.09(-0.87%) |
Sep 11, 2012 | 11.07 | 11.09 | 10.89 | 10.91 | 557,605 | -0.14(-1.27%) |
Sep 10, 2012 | 11.03 | 11.19 | 11.03 | 11.05 | 473,666 | -0.02(-0.22%) |
Sep 07, 2012 | 11.14 | 11.19 | 11.04 | 11.08 | 831,784 | -0.02(-0.22%) |
Sep 06, 2012 | 10.92 | 11.12 | 10.84 | 11.10 | 1,255,940 | +0.27(+2.50%) |
Sep 05, 2012 | 10.79 | 10.86 | 10.60 | 10.83 | 878,393 | +0.00(+0.03%) |
Sep 04, 2012 | 10.66 | 10.88 | 10.54 | 10.83 | 1,133,309 | +0.16(+1.55%) |
Aug 31, 2012 | 10.63 | 10.70 | 10.59 | 10.66 | 1,053,256 | +0.12(+1.10%) |
Aug 30, 2012 | 10.49 | 10.71 | 10.27 | 10.55 | 2,017,215 | -0.23(-2.12%) |
Aug 29, 2012 | 11.17 | 11.19 | 10.58 | 10.78 | 3,098,870 | -0.38(-3.40%) |
Aug 27, 2012 | 11.25 | 11.25 | 11.10 | 11.16 | 570,672 | -0.06(-0.50%) |
Aug 24, 2012 | 11.09 | 11.32 | 11.09 | 11.21 | 739,695 | +0.12(+1.08%) |
Aug 23, 2012 | 11.17 | 11.20 | 11.05 | 11.09 | 1,366,363 | -0.14(-1.22%) |
Aug 22, 2012 | 11.12 | 11.23 | 11.06 | 11.23 | 770,630 | +0.05(+0.47%) |
Aug 21, 2012 | 11.22 | 11.27 | 11.10 | 11.18 | 1,150,387 | -0.00(-0.03%) |
Aug 20, 2012 | 11.32 | 11.39 | 11.14 | 11.18 | 1,474,673 | -0.13(-1.15%) |
Aug 17, 2012 | 11.28 | 11.37 | 11.26 | 11.31 | 669,524 | +0.04(+0.37%) |
Aug 16, 2012 | 11.14 | 11.31 | 11.07 | 11.27 | 944,669 | +0.15(+1.39%) |
Aug 15, 2012 | 11.01 | 11.15 | 11.00 | 11.11 | 1,025,845 | +0.05(+0.41%) |
Aug 14, 2012 | 10.86 | 11.09 | 10.83 | 11.07 | 1,751,468 | +0.30(+2.80%) |
Aug 13, 2012 | 10.76 | 10.78 | 10.56 | 10.77 | 684,917 | -0.04(-0.36%) |
Aug 10, 2012 | 10.76 | 10.84 | 10.75 | 10.80 | 666,965 | +0.02(+0.23%) |
Aug 09, 2012 | 10.61 | 10.84 | 10.61 | 10.78 | 1,389,609 | +0.16(+1.55%) |
Aug 08, 2012 | 10.56 | 10.65 | 10.48 | 10.62 | 1,695,196 | +0.06(+0.53%) |
Aug 07, 2012 | 10.50 | 10.68 | 10.46 | 10.56 | 1,984,515 | +0.15(+1.44%) |
Aug 06, 2012 | 10.38 | 10.65 | 10.36 | 10.41 | 1,288,997 | +0.07(+0.68%) |
Aug 03, 2012 | 9.897 | 10.50 | 9.893 | 10.34 | 3,873,032 | +0.53(+5.41%) |
Aug 02, 2012 | 9.467 | 10.02 | 9.394 | 9.809 | 4,031,460 | -0.09(-0.92%) |