Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.80 | 10.83 | 10.68 | 10.73 | 68,085 | -0.07(-0.65%) |
Oct 26, 2012 | 10.68 | 10.80 | 10.80 | 10.80 | 102,600 | +0.14(+1.31%) |
Oct 25, 2012 | 10.60 | 10.68 | 10.52 | 10.66 | 60,004 | +0.16(+1.52%) |
Oct 24, 2012 | 10.37 | 10.50 | 10.28 | 10.50 | 88,540 | +0.13(+1.25%) |
Oct 23, 2012 | 10.27 | 10.45 | 10.23 | 10.37 | 94,783 | +0.04(+0.39%) |
Oct 19, 2012 | 10.43 | 10.47 | 10.29 | 10.33 | 81,990 | -0.19(-1.81%) |
Oct 18, 2012 | 10.70 | 10.76 | 10.50 | 10.52 | 95,056 | -0.22(-2.05%) |
Oct 17, 2012 | 10.85 | 10.90 | 10.64 | 10.74 | 47,777 | -0.09(-0.83%) |
Oct 16, 2012 | 10.90 | 10.97 | 10.70 | 10.83 | 107,042 | -0.03(-0.28%) |
Oct 15, 2012 | 10.84 | 10.90 | 10.70 | 10.86 | 146,989 | +0.02(+0.18%) |
Oct 12, 2012 | 11.14 | 11.16 | 10.83 | 10.84 | 108,759 | -0.32(-2.87%) |
Oct 11, 2012 | 11.37 | 11.37 | 11.11 | 11.16 | 151,407 | -0.14(-1.24%) |
Oct 10, 2012 | 11.25 | 11.42 | 11.23 | 11.30 | 179,420 | -0.11(-0.96%) |
Oct 09, 2012 | 12.00 | 12.00 | 10.81 | 11.41 | 471,982 | -1.41(-11.00%) |
Oct 08, 2012 | 12.50 | 12.85 | 12.35 | 12.82 | 177,806 | +0.31(+2.48%) |
Oct 05, 2012 | 12.57 | 12.91 | 12.48 | 12.51 | 80,329 | +0.02(+0.16%) |
Oct 04, 2012 | 12.39 | 12.59 | 12.33 | 12.49 | 81,042 | +0.10(+0.81%) |
Oct 03, 2012 | 12.43 | 12.50 | 12.26 | 12.39 | 53,432 | +0.00(+0.00%) |
Oct 02, 2012 | 12.50 | 12.61 | 12.34 | 12.39 | 44,469 | -0.03(-0.24%) |
Oct 01, 2012 | 12.29 | 12.48 | 12.25 | 12.42 | 63,564 | +0.22(+1.80%) |
Sep 28, 2012 | 12.42 | 12.50 | 12.20 | 12.20 | 105,198 | -0.29(-2.32%) |
Sep 27, 2012 | 12.53 | 12.64 | 12.32 | 12.49 | 61,605 | +0.00(+0.00%) |
Sep 26, 2012 | 12.68 | 12.75 | 12.42 | 12.49 | 80,336 | -0.17(-1.34%) |
Sep 25, 2012 | 12.68 | 12.78 | 12.49 | 12.66 | 128,773 | +0.07(+0.56%) |
Sep 24, 2012 | 12.33 | 12.59 | 12.23 | 12.59 | 79,357 | +0.26(+2.11%) |
Sep 21, 2012 | 12.52 | 12.52 | 12.30 | 12.33 | 230,327 | -0.06(-0.48%) |
Sep 20, 2012 | 12.23 | 12.40 | 12.23 | 12.39 | 56,244 | +0.13(+1.06%) |
Sep 19, 2012 | 12.34 | 12.35 | 12.24 | 12.26 | 55,146 | -0.03(-0.24%) |
Sep 18, 2012 | 12.20 | 12.31 | 12.20 | 12.29 | 50,997 | +0.10(+0.82%) |
Sep 17, 2012 | 12.32 | 12.36 | 12.13 | 12.19 | 90,748 | -0.11(-0.89%) |
Sep 14, 2012 | 12.31 | 12.42 | 11.99 | 12.30 | 138,087 | +0.06(+0.49%) |
Sep 13, 2012 | 12.02 | 12.36 | 11.95 | 12.24 | 111,119 | +0.24(+2.00%) |
Sep 12, 2012 | 11.92 | 12.00 | 11.85 | 12.00 | 50,569 | +0.10(+0.84%) |
Sep 11, 2012 | 11.96 | 12.06 | 11.81 | 11.90 | 84,754 | -0.04(-0.34%) |
Sep 10, 2012 | 12.08 | 12.10 | 11.73 | 11.94 | 119,063 | -0.18(-1.49%) |
Sep 07, 2012 | 12.23 | 12.23 | 11.97 | 12.12 | 144,833 | -0.05(-0.41%) |
Sep 06, 2012 | 11.71 | 12.26 | 11.71 | 12.17 | 264,695 | +0.46(+3.93%) |
Sep 05, 2012 | 11.68 | 11.77 | 11.52 | 11.71 | 211,941 | +0.10(+0.86%) |
Sep 04, 2012 | 11.47 | 11.67 | 11.33 | 11.61 | 117,602 | +0.17(+1.49%) |
Aug 31, 2012 | 11.41 | 11.59 | 11.25 | 11.44 | 147,596 | +0.13(+1.15%) |
Aug 30, 2012 | 11.32 | 11.38 | 11.29 | 11.31 | 101,751 | -0.08(-0.70%) |
Aug 29, 2012 | 11.17 | 11.44 | 11.07 | 11.39 | 137,541 | +0.27(+2.43%) |
Aug 27, 2012 | 11.02 | 11.16 | 10.96 | 11.12 | 100,647 | +0.12(+1.09%) |
Aug 24, 2012 | 10.76 | 11.06 | 10.76 | 11.00 | 115,192 | +0.19(+1.76%) |
Aug 23, 2012 | 10.59 | 10.86 | 10.50 | 10.81 | 137,669 | +0.19(+1.79%) |
Aug 22, 2012 | 10.73 | 10.75 | 10.54 | 10.62 | 72,839 | -0.15(-1.39%) |
Aug 21, 2012 | 10.75 | 10.96 | 10.74 | 10.77 | 94,068 | +0.03(+0.28%) |
Aug 20, 2012 | 10.60 | 10.75 | 10.55 | 10.74 | 44,696 | +0.11(+1.03%) |
Aug 17, 2012 | 10.41 | 10.73 | 10.34 | 10.63 | 111,902 | +0.19(+1.82%) |
Aug 16, 2012 | 10.52 | 10.55 | 10.40 | 10.44 | 210,607 | -0.12(-1.14%) |
Aug 15, 2012 | 10.60 | 10.70 | 10.43 | 10.56 | 231,414 | -0.09(-0.85%) |
Aug 14, 2012 | 10.68 | 10.73 | 10.59 | 10.65 | 100,097 | -0.01(-0.09%) |
Aug 13, 2012 | 10.65 | 10.71 | 10.56 | 10.66 | 78,271 | -0.04(-0.37%) |
Aug 10, 2012 | 10.71 | 10.74 | 10.62 | 10.70 | 76,576 | -0.02(-0.19%) |
Aug 09, 2012 | 10.63 | 10.77 | 10.61 | 10.72 | 58,827 | +0.06(+0.56%) |
Aug 08, 2012 | 10.61 | 10.67 | 10.58 | 10.66 | 50,239 | -0.02(-0.19%) |
Aug 07, 2012 | 10.69 | 10.78 | 10.62 | 10.68 | 92,227 | +0.02(+0.19%) |
Aug 06, 2012 | 10.53 | 10.80 | 10.53 | 10.66 | 74,023 | -0.04(-0.37%) |
Aug 03, 2012 | 10.56 | 10.85 | 10.46 | 10.70 | 99,576 | +0.22(+2.10%) |
Aug 02, 2012 | 10.61 | 10.66 | 10.41 | 10.48 | 130,221 | -0.20(-1.87%) |