Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.79 | 11.98 | 11.58 | 11.80 | 126,440 | +0.06(+0.49%) |
Oct 26, 2012 | 11.98 | 11.75 | 11.75 | 11.75 | 104,799 | -0.21(-1.79%) |
Oct 25, 2012 | 11.69 | 11.97 | 11.62 | 11.96 | 168,436 | +0.39(+3.35%) |
Oct 24, 2012 | 11.78 | 11.79 | 11.52 | 11.57 | 123,464 | -0.18(-1.54%) |
Oct 23, 2012 | 11.47 | 11.85 | 11.31 | 11.75 | 170,559 | +0.34(+2.96%) |
Oct 19, 2012 | 11.77 | 11.83 | 11.27 | 11.42 | 181,868 | -0.45(-3.83%) |
Oct 18, 2012 | 12.18 | 12.18 | 11.84 | 11.87 | 106,925 | -0.29(-2.38%) |
Oct 17, 2012 | 12.23 | 12.36 | 12.07 | 12.16 | 211,024 | -0.07(-0.61%) |
Oct 16, 2012 | 12.17 | 12.25 | 12.02 | 12.23 | 114,887 | +0.10(+0.82%) |
Oct 15, 2012 | 11.82 | 12.14 | 11.78 | 12.13 | 102,965 | +0.31(+2.65%) |
Oct 12, 2012 | 12.02 | 12.11 | 11.78 | 11.82 | 85,020 | -0.21(-1.72%) |
Oct 11, 2012 | 12.17 | 12.31 | 12.03 | 12.03 | 86,115 | -0.07(-0.55%) |
Oct 10, 2012 | 11.96 | 12.12 | 11.96 | 12.09 | 91,773 | +0.12(+0.97%) |
Oct 09, 2012 | 12.03 | 12.07 | 11.80 | 11.98 | 124,107 | -0.06(-0.48%) |
Oct 08, 2012 | 11.87 | 12.14 | 11.76 | 12.03 | 140,043 | +0.10(+0.83%) |
Oct 05, 2012 | 12.38 | 12.46 | 11.89 | 11.94 | 227,871 | -0.44(-3.54%) |
Oct 04, 2012 | 12.50 | 12.59 | 12.32 | 12.37 | 297,073 | -0.05(-0.40%) |
Oct 03, 2012 | 12.36 | 12.63 | 12.31 | 12.42 | 276,205 | +0.07(+0.53%) |
Oct 02, 2012 | 11.99 | 12.36 | 11.88 | 12.36 | 646,664 | +0.40(+3.31%) |
Oct 01, 2012 | 12.24 | 12.28 | 11.91 | 11.96 | 423,578 | -0.26(-2.09%) |
Sep 28, 2012 | 12.22 | 12.26 | 12.08 | 12.22 | 282,587 | -0.08(-0.67%) |
Sep 27, 2012 | 12.05 | 12.35 | 12.00 | 12.30 | 114,622 | +0.29(+2.41%) |
Sep 26, 2012 | 12.13 | 12.14 | 11.88 | 12.01 | 157,388 | -0.08(-0.68%) |
Sep 25, 2012 | 12.17 | 12.35 | 12.02 | 12.09 | 236,014 | -0.01(-0.07%) |
Sep 24, 2012 | 12.02 | 12.24 | 11.94 | 12.10 | 161,206 | +0.02(+0.21%) |
Sep 21, 2012 | 12.26 | 12.30 | 12.06 | 12.08 | 477,202 | +0.02(+0.14%) |
Sep 20, 2012 | 12.03 | 12.08 | 11.82 | 12.06 | 172,634 | -0.06(-0.48%) |
Sep 19, 2012 | 12.08 | 12.15 | 11.95 | 12.12 | 139,419 | +0.06(+0.48%) |
Sep 18, 2012 | 11.89 | 12.06 | 11.57 | 12.06 | 209,933 | +0.12(+1.04%) |
Sep 17, 2012 | 12.38 | 12.46 | 11.84 | 11.94 | 298,084 | -0.57(-4.55%) |
Sep 14, 2012 | 12.55 | 12.56 | 12.29 | 12.50 | 218,248 | +0.01(+0.07%) |
Sep 13, 2012 | 12.46 | 12.51 | 12.41 | 12.50 | 215,259 | +0.03(+0.26%) |
Sep 12, 2012 | 12.50 | 12.55 | 12.42 | 12.46 | 197,772 | -0.04(-0.33%) |
Sep 11, 2012 | 12.55 | 12.55 | 12.40 | 12.50 | 207,347 | -0.04(-0.33%) |
Sep 10, 2012 | 12.40 | 12.73 | 12.31 | 12.55 | 356,453 | +0.17(+1.40%) |
Sep 07, 2012 | 12.42 | 12.44 | 12.31 | 12.37 | 202,291 | -0.01(-0.07%) |
Sep 06, 2012 | 12.27 | 12.43 | 12.22 | 12.38 | 303,335 | +0.15(+1.21%) |
Sep 05, 2012 | 12.07 | 12.26 | 12.05 | 12.23 | 260,313 | +0.05(+0.41%) |
Sep 04, 2012 | 11.94 | 12.19 | 11.79 | 12.18 | 269,447 | +0.27(+2.29%) |
Aug 31, 2012 | 11.97 | 12.03 | 11.66 | 11.91 | 162,998 | +0.04(+0.35%) |
Aug 30, 2012 | 11.94 | 11.98 | 11.79 | 11.87 | 121,203 | -0.18(-1.51%) |
Aug 29, 2012 | 11.75 | 12.07 | 11.75 | 12.05 | 173,350 | +0.40(+3.40%) |
Aug 27, 2012 | 11.63 | 11.79 | 11.61 | 11.65 | 162,201 | +0.10(+0.86%) |
Aug 24, 2012 | 11.59 | 11.64 | 11.42 | 11.56 | 219,185 | -0.08(-0.71%) |
Aug 23, 2012 | 11.81 | 11.81 | 11.51 | 11.64 | 221,436 | -0.17(-1.40%) |
Aug 22, 2012 | 11.90 | 12.01 | 11.70 | 11.80 | 290,768 | -0.14(-1.17%) |
Aug 21, 2012 | 11.86 | 12.12 | 11.57 | 11.94 | 181,193 | +0.12(+0.98%) |
Aug 20, 2012 | 11.82 | 11.90 | 11.72 | 11.83 | 125,004 | -0.04(-0.35%) |
Aug 17, 2012 | 11.82 | 11.93 | 11.75 | 11.87 | 227,868 | +0.01(+0.07%) |
Aug 16, 2012 | 11.76 | 11.97 | 11.64 | 11.86 | 230,319 | +0.05(+0.42%) |
Aug 15, 2012 | 11.46 | 11.81 | 11.46 | 11.81 | 173,588 | +0.30(+2.58%) |
Aug 14, 2012 | 11.59 | 11.68 | 11.46 | 11.51 | 164,994 | -0.05(-0.43%) |
Aug 13, 2012 | 11.60 | 11.60 | 11.36 | 11.56 | 144,255 | -0.05(-0.43%) |
Aug 10, 2012 | 11.75 | 11.75 | 11.38 | 11.61 | 132,560 | -0.12(-1.05%) |
Aug 09, 2012 | 11.69 | 11.92 | 11.61 | 11.74 | 339,741 | +0.02(+0.14%) |
Aug 08, 2012 | 11.58 | 11.89 | 11.54 | 11.72 | 296,725 | +0.06(+0.49%) |
Aug 07, 2012 | 11.62 | 11.80 | 11.58 | 11.66 | 387,109 | -0.09(-0.77%) |
Aug 06, 2012 | 11.41 | 11.76 | 11.41 | 11.75 | 343,061 | +0.34(+2.96%) |
Aug 03, 2012 | 11.42 | 11.74 | 10.90 | 11.42 | 340,152 | +0.24(+2.14%) |
Aug 02, 2012 | 11.16 | 11.29 | 11.10 | 11.18 | 478,900 | +0.04(+0.37%) |