Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.66 | 11.71 | 11.55 | 11.69 | 259,578 | +0.03(+0.25%) |
Oct 26, 2012 | 11.64 | 11.67 | 11.67 | 11.67 | 226,405 | +0.05(+0.42%) |
Oct 25, 2012 | 11.58 | 11.71 | 11.54 | 11.62 | 427,211 | +0.09(+0.76%) |
Oct 24, 2012 | 11.54 | 11.68 | 11.44 | 11.53 | 473,138 | +0.12(+1.02%) |
Oct 23, 2012 | 11.31 | 11.51 | 11.20 | 11.41 | 552,520 | +0.03(+0.26%) |
Oct 19, 2012 | 11.63 | 11.66 | 11.32 | 11.38 | 567,229 | -0.29(-2.45%) |
Oct 18, 2012 | 11.76 | 11.76 | 11.50 | 11.67 | 721,207 | -0.08(-0.70%) |
Oct 17, 2012 | 11.78 | 11.86 | 11.62 | 11.75 | 458,619 | +0.05(+0.41%) |
Oct 16, 2012 | 11.70 | 11.81 | 11.47 | 11.70 | 1,060,011 | +0.04(+0.33%) |
Oct 15, 2012 | 11.71 | 11.90 | 11.51 | 11.67 | 1,050,397 | -0.18(-1.55%) |
Oct 12, 2012 | 12.15 | 12.28 | 11.68 | 11.85 | 625,099 | -0.29(-2.39%) |
Oct 11, 2012 | 12.30 | 12.50 | 12.05 | 12.14 | 753,923 | -0.12(-0.95%) |
Oct 10, 2012 | 12.50 | 12.53 | 12.22 | 12.26 | 1,507,196 | -0.25(-2.01%) |
Oct 09, 2012 | 12.60 | 12.77 | 12.33 | 12.51 | 1,329,740 | -0.07(-0.54%) |
Oct 08, 2012 | 12.58 | 12.65 | 12.48 | 12.57 | 578,678 | -0.10(-0.76%) |
Oct 05, 2012 | 12.82 | 12.98 | 12.57 | 12.67 | 690,677 | -0.10(-0.80%) |
Oct 04, 2012 | 12.88 | 13.00 | 12.62 | 12.77 | 573,656 | -0.09(-0.71%) |
Oct 03, 2012 | 12.78 | 12.90 | 12.65 | 12.87 | 330,222 | +0.11(+0.83%) |
Oct 02, 2012 | 12.90 | 12.94 | 12.59 | 12.76 | 495,634 | -0.10(-0.75%) |
Oct 01, 2012 | 12.70 | 12.94 | 12.63 | 12.86 | 465,614 | +0.19(+1.53%) |
Sep 28, 2012 | 12.54 | 12.79 | 12.40 | 12.66 | 456,387 | +0.07(+0.54%) |
Sep 27, 2012 | 12.59 | 12.80 | 12.48 | 12.59 | 285,519 | +0.06(+0.46%) |
Sep 26, 2012 | 12.54 | 12.62 | 12.41 | 12.54 | 715,603 | -0.01(-0.08%) |
Sep 25, 2012 | 12.54 | 12.63 | 12.36 | 12.55 | 414,916 | +0.07(+0.54%) |
Sep 24, 2012 | 12.49 | 12.64 | 12.42 | 12.48 | 360,193 | -0.09(-0.69%) |
Sep 21, 2012 | 12.67 | 12.93 | 12.50 | 12.57 | 865,101 | +0.09(+0.70%) |
Sep 20, 2012 | 12.91 | 13.05 | 12.40 | 12.48 | 2,076,496 | -0.45(-3.52%) |
Sep 19, 2012 | 12.90 | 13.29 | 12.82 | 12.93 | 1,091,251 | -0.01(-0.07%) |
Sep 18, 2012 | 12.96 | 13.08 | 12.87 | 12.94 | 474,580 | +0.01(+0.08%) |
Sep 17, 2012 | 12.84 | 13.00 | 12.54 | 12.93 | 594,522 | +0.08(+0.60%) |
Sep 14, 2012 | 12.68 | 13.08 | 12.48 | 12.86 | 343,501 | +0.19(+1.53%) |
Sep 13, 2012 | 12.50 | 12.77 | 12.35 | 12.66 | 319,315 | +0.23(+1.87%) |
Sep 12, 2012 | 12.43 | 12.50 | 12.30 | 12.43 | 271,921 | +0.06(+0.47%) |
Sep 11, 2012 | 12.60 | 12.60 | 12.29 | 12.37 | 318,642 | -0.20(-1.62%) |
Sep 10, 2012 | 12.63 | 12.82 | 12.50 | 12.57 | 637,961 | -0.05(-0.38%) |
Sep 07, 2012 | 12.18 | 12.78 | 12.15 | 12.62 | 804,493 | +0.50(+4.15%) |
Sep 06, 2012 | 11.84 | 12.87 | 11.54 | 12.12 | 5,322,695 | +0.32(+2.70%) |
Sep 05, 2012 | 11.90 | 11.91 | 11.68 | 11.80 | 1,038,318 | -0.09(-0.73%) |
Sep 04, 2012 | 11.71 | 12.10 | 11.66 | 11.89 | 448,621 | +0.17(+1.49%) |
Aug 31, 2012 | 11.76 | 11.82 | 11.65 | 11.71 | 271,184 | +0.04(+0.33%) |
Aug 30, 2012 | 11.82 | 11.95 | 11.66 | 11.68 | 270,163 | -0.25(-2.11%) |
Aug 29, 2012 | 12.01 | 12.01 | 11.72 | 11.93 | 340,034 | +0.18(+1.57%) |
Aug 27, 2012 | 11.90 | 11.90 | 11.66 | 11.74 | 231,083 | -0.09(-0.74%) |
Aug 24, 2012 | 11.84 | 11.98 | 11.80 | 11.83 | 331,857 | -0.06(-0.49%) |
Aug 23, 2012 | 11.60 | 11.93 | 11.58 | 11.89 | 340,890 | +0.26(+2.25%) |
Aug 22, 2012 | 11.66 | 11.71 | 11.50 | 11.63 | 326,158 | -0.08(-0.66%) |
Aug 21, 2012 | 11.81 | 11.98 | 11.69 | 11.70 | 253,639 | -0.08(-0.66%) |
Aug 20, 2012 | 11.70 | 11.83 | 11.58 | 11.78 | 350,487 | +0.08(+0.66%) |
Aug 17, 2012 | 11.65 | 11.73 | 11.57 | 11.70 | 264,032 | +0.04(+0.33%) |
Aug 16, 2012 | 11.47 | 11.75 | 11.41 | 11.67 | 548,646 | +0.15(+1.26%) |
Aug 15, 2012 | 11.47 | 11.59 | 11.40 | 11.52 | 458,897 | +0.05(+0.42%) |
Aug 14, 2012 | 11.76 | 11.92 | 11.41 | 11.47 | 641,319 | -0.19(-1.66%) |
Aug 13, 2012 | 11.94 | 12.00 | 11.61 | 11.67 | 729,705 | -0.27(-2.27%) |
Aug 10, 2012 | 11.73 | 12.20 | 11.73 | 11.94 | 858,033 | +0.18(+1.56%) |
Aug 09, 2012 | 11.69 | 11.82 | 11.65 | 11.75 | 950,056 | +0.06(+0.50%) |
Aug 08, 2012 | 11.73 | 11.91 | 11.62 | 11.69 | 1,206,372 | -0.15(-1.31%) |
Aug 07, 2012 | 11.06 | 11.97 | 11.06 | 11.85 | 1,742,362 | +0.35(+3.03%) |
Aug 06, 2012 | 11.32 | 11.57 | 11.20 | 11.50 | 1,023,106 | +0.23(+2.06%) |
Aug 03, 2012 | 11.22 | 11.44 | 10.99 | 11.27 | 779,018 | +0.28(+2.55%) |
Aug 02, 2012 | 10.85 | 11.05 | 10.85 | 10.99 | 970,003 | +0.01(+0.09%) |