Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.954 | 10.57 | 9.866 | 10.14 | 137,969 | +0.16(+1.64%) |
Oct 26, 2012 | 10.01 | 9.977 | 9.977 | 9.977 | 101,047 | -0.11(-1.08%) |
Oct 25, 2012 | 9.908 | 10.13 | 9.806 | 10.09 | 49,001 | +0.07(+0.72%) |
Oct 24, 2012 | 9.824 | 10.04 | 9.748 | 10.01 | 78,007 | +0.04(+0.44%) |
Oct 23, 2012 | 10.06 | 10.22 | 9.843 | 9.970 | 159,841 | -0.24(-2.31%) |
Oct 19, 2012 | 10.07 | 10.25 | 10.07 | 10.21 | 97,663 | +0.12(+1.19%) |
Oct 18, 2012 | 10.30 | 10.30 | 10.04 | 10.09 | 145,541 | -0.13(-1.24%) |
Oct 17, 2012 | 10.10 | 10.33 | 10.09 | 10.21 | 97,176 | +0.09(+0.93%) |
Oct 16, 2012 | 10.62 | 10.62 | 10.07 | 10.12 | 214,567 | -0.53(-5.01%) |
Oct 15, 2012 | 11.20 | 11.24 | 10.59 | 10.65 | 113,580 | -0.59(-5.26%) |
Oct 12, 2012 | 11.26 | 11.29 | 11.19 | 11.24 | 36,393 | -0.13(-1.15%) |
Oct 11, 2012 | 11.41 | 11.47 | 11.26 | 11.38 | 38,728 | +0.10(+0.90%) |
Oct 10, 2012 | 11.42 | 11.43 | 11.27 | 11.27 | 39,276 | -0.08(-0.74%) |
Oct 09, 2012 | 11.49 | 11.50 | 11.35 | 11.36 | 106,834 | +0.00(+0.01%) |
Oct 08, 2012 | 11.39 | 11.52 | 11.29 | 11.36 | 30,308 | -0.02(-0.20%) |
Oct 05, 2012 | 11.47 | 11.60 | 11.28 | 11.38 | 47,640 | -0.13(-1.16%) |
Oct 04, 2012 | 11.48 | 11.60 | 11.29 | 11.51 | 33,835 | -0.01(-0.07%) |
Oct 03, 2012 | 11.69 | 11.73 | 11.50 | 11.52 | 27,871 | -0.25(-2.16%) |
Oct 02, 2012 | 11.66 | 11.78 | 11.61 | 11.77 | 35,352 | +0.21(+1.82%) |
Oct 01, 2012 | 11.47 | 11.67 | 11.36 | 11.56 | 57,701 | +0.16(+1.37%) |
Sep 28, 2012 | 11.38 | 11.58 | 11.33 | 11.41 | 35,677 | -0.07(-0.63%) |
Sep 27, 2012 | 11.23 | 11.60 | 11.13 | 11.48 | 82,387 | +0.23(+2.00%) |
Sep 26, 2012 | 11.28 | 11.42 | 10.96 | 11.26 | 73,156 | -0.04(-0.35%) |
Sep 25, 2012 | 11.73 | 11.73 | 11.12 | 11.29 | 76,439 | -0.08(-0.70%) |
Sep 24, 2012 | 11.75 | 11.85 | 11.34 | 11.37 | 77,415 | -0.38(-3.22%) |
Sep 21, 2012 | 11.85 | 11.85 | 11.72 | 11.75 | 23,379 | +0.04(+0.30%) |
Sep 20, 2012 | 11.75 | 11.84 | 11.67 | 11.72 | 42,120 | +0.03(+0.25%) |
Sep 19, 2012 | 12.02 | 12.08 | 11.66 | 11.69 | 60,458 | -0.31(-2.56%) |
Sep 18, 2012 | 12.41 | 12.42 | 11.93 | 12.00 | 57,435 | -0.36(-2.93%) |
Sep 17, 2012 | 12.30 | 12.42 | 12.28 | 12.36 | 40,372 | +0.07(+0.56%) |
Sep 14, 2012 | 12.12 | 12.36 | 12.12 | 12.29 | 49,311 | +0.01(+0.12%) |
Sep 13, 2012 | 12.31 | 12.47 | 12.26 | 12.27 | 33,416 | -0.12(-0.96%) |
Sep 12, 2012 | 12.34 | 12.42 | 12.20 | 12.39 | 32,216 | +0.15(+1.24%) |
Sep 11, 2012 | 11.99 | 12.27 | 11.88 | 12.24 | 92,259 | +0.29(+2.42%) |
Sep 10, 2012 | 12.03 | 12.09 | 11.93 | 11.95 | 42,831 | -0.14(-1.20%) |
Sep 07, 2012 | 12.05 | 12.25 | 11.97 | 12.10 | 56,442 | +0.06(+0.48%) |
Sep 06, 2012 | 11.98 | 12.39 | 11.84 | 12.04 | 85,843 | +0.16(+1.37%) |
Sep 05, 2012 | 11.98 | 12.22 | 11.84 | 11.88 | 160,055 | -0.32(-2.61%) |
Sep 04, 2012 | 12.65 | 12.65 | 12.17 | 12.20 | 105,687 | -0.56(-4.39%) |
Aug 31, 2012 | 13.14 | 13.24 | 12.72 | 12.76 | 80,875 | -0.39(-2.97%) |
Aug 30, 2012 | 13.19 | 13.37 | 13.13 | 13.15 | 28,501 | -0.25(-1.86%) |
Aug 29, 2012 | 13.61 | 13.70 | 13.16 | 13.40 | 146,862 | -0.37(-2.72%) |
Aug 27, 2012 | 13.95 | 14.15 | 13.69 | 13.77 | 32,464 | -0.12(-0.83%) |
Aug 24, 2012 | 13.83 | 14.21 | 13.60 | 13.88 | 37,364 | +0.11(+0.81%) |
Aug 23, 2012 | 13.89 | 13.97 | 13.75 | 13.77 | 29,726 | -0.05(-0.36%) |
Aug 22, 2012 | 14.21 | 14.21 | 13.71 | 13.82 | 23,190 | -0.26(-1.84%) |
Aug 21, 2012 | 14.19 | 14.30 | 13.95 | 14.08 | 23,937 | -0.14(-0.99%) |
Aug 20, 2012 | 14.21 | 14.30 | 14.08 | 14.22 | 36,130 | -0.03(-0.22%) |
Aug 17, 2012 | 14.30 | 14.35 | 14.16 | 14.25 | 17,739 | +0.00(+0.02%) |
Aug 16, 2012 | 14.19 | 14.38 | 13.96 | 14.25 | 46,847 | +0.17(+1.17%) |
Aug 15, 2012 | 14.13 | 14.36 | 14.01 | 14.09 | 23,131 | -0.15(-1.06%) |
Aug 14, 2012 | 13.71 | 14.36 | 13.71 | 14.24 | 95,342 | +0.46(+3.32%) |
Aug 13, 2012 | 13.87 | 13.87 | 13.73 | 13.78 | 14,079 | -0.09(-0.65%) |
Aug 10, 2012 | 13.87 | 13.97 | 13.72 | 13.87 | 32,564 | -0.10(-0.75%) |
Aug 09, 2012 | 13.71 | 14.00 | 13.71 | 13.97 | 41,074 | +0.35(+2.53%) |
Aug 08, 2012 | 13.71 | 13.93 | 13.42 | 13.63 | 17,261 | -0.17(-1.25%) |
Aug 07, 2012 | 13.40 | 13.99 | 13.40 | 13.80 | 58,850 | +0.36(+2.70%) |
Aug 06, 2012 | 13.47 | 13.47 | 13.31 | 13.44 | 5,091 | -0.05(-0.35%) |
Aug 03, 2012 | 13.76 | 13.76 | 13.33 | 13.49 | 40,463 | -0.17(-1.24%) |
Aug 02, 2012 | 14.01 | 14.09 | 13.38 | 13.65 | 21,063 | -0.36(-2.57%) |