Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.83 | 11.97 | 11.74 | 11.92 | 748,611 | +0.22(+1.88%) |
Oct 30, 2012 | 11.97 | 11.97 | 11.68 | 11.70 | 198,935 | -0.28(-2.34%) |
Oct 29, 2012 | 12.00 | 12.04 | 11.83 | 11.98 | 147,836 | +0.05(+0.42%) |
Oct 26, 2012 | 12.35 | 12.38 | 11.90 | 11.93 | 1,016,922 | -0.42(-3.40%) |
Oct 25, 2012 | 12.31 | 12.45 | 12.14 | 12.35 | 702,590 | +0.20(+1.65%) |
Oct 24, 2012 | 12.76 | 12.76 | 12.13 | 12.15 | 1,171,082 | -0.50(-3.95%) |
Oct 23, 2012 | 12.68 | 12.73 | 12.47 | 12.65 | 1,025,044 | -0.50(-3.80%) |
Oct 19, 2012 | 13.40 | 13.40 | 13.04 | 13.15 | 1,526,542 | -0.47(-3.45%) |
Oct 18, 2012 | 13.18 | 13.73 | 13.11 | 13.62 | 711,911 | +0.31(+2.33%) |
Oct 17, 2012 | 13.18 | 13.32 | 12.94 | 13.31 | 1,729,072 | +0.14(+1.06%) |
Oct 16, 2012 | 13.23 | 13.33 | 13.13 | 13.17 | 1,323,248 | +0.07(+0.53%) |
Oct 15, 2012 | 13.21 | 13.25 | 13.00 | 13.10 | 582,358 | -0.11(-0.83%) |
Oct 12, 2012 | 13.19 | 13.21 | 13.03 | 13.21 | 471,533 | +0.10(+0.76%) |
Oct 11, 2012 | 13.17 | 13.25 | 13.07 | 13.11 | 791,282 | +0.03(+0.23%) |
Oct 10, 2012 | 13.16 | 13.34 | 13.00 | 13.08 | 917,820 | -0.17(-1.28%) |
Oct 09, 2012 | 13.17 | 13.38 | 13.07 | 13.25 | 312,840 | -0.07(-0.53%) |
Oct 05, 2012 | 13.32 | 13.32 | 13.32 | 0 | -0.25(-1.84%) | |
Oct 04, 2012 | 13.42 | 13.70 | 13.39 | 13.57 | 1,406,173 | +0.21(+1.57%) |
Oct 03, 2012 | 13.45 | 13.50 | 13.25 | 13.36 | 1,188,249 | -0.09(-0.67%) |
Oct 02, 2012 | 13.00 | 13.48 | 12.87 | 13.45 | 1,909,000 | +0.56(+4.34%) |
Oct 01, 2012 | 12.82 | 13.00 | 12.71 | 12.89 | 897,596 | +0.10(+0.78%) |
Sep 28, 2012 | 12.92 | 12.94 | 12.71 | 12.79 | 471,591 | -0.21(-1.62%) |
Sep 27, 2012 | 13.00 | 13.06 | 12.81 | 13.00 | 535,304 | +0.20(+1.56%) |
Sep 26, 2012 | 12.83 | 12.88 | 12.70 | 12.80 | 820,163 | -0.05(-0.39%) |
Sep 25, 2012 | 13.00 | 13.01 | 12.67 | 12.85 | 708,516 | -0.11(-0.85%) |
Sep 24, 2012 | 12.96 | 13.20 | 12.86 | 12.96 | 609,819 | -0.22(-1.67%) |
Sep 21, 2012 | 12.61 | 13.29 | 12.61 | 13.18 | 1,833,593 | +0.61(+4.85%) |
Sep 20, 2012 | 12.07 | 12.64 | 12.06 | 12.57 | 1,203,788 | +0.25(+2.03%) |
Sep 19, 2012 | 12.45 | 12.52 | 12.07 | 12.32 | 458,203 | -0.10(-0.81%) |
Sep 18, 2012 | 12.53 | 12.57 | 12.31 | 12.42 | 696,782 | -0.10(-0.80%) |
Sep 17, 2012 | 12.91 | 12.91 | 12.49 | 12.52 | 794,211 | -0.32(-2.49%) |
Sep 14, 2012 | 12.42 | 13.00 | 12.39 | 12.84 | 747,073 | +0.49(+3.97%) |
Sep 13, 2012 | 12.30 | 12.47 | 12.09 | 12.35 | 372,478 | +0.06(+0.49%) |
Sep 12, 2012 | 12.06 | 12.34 | 12.04 | 12.29 | 1,443,642 | +0.30(+2.50%) |
Sep 11, 2012 | 12.45 | 12.47 | 11.95 | 11.99 | 1,488,298 | -0.39(-3.15%) |
Sep 10, 2012 | 12.65 | 12.95 | 12.38 | 12.38 | 264,979 | -0.17(-1.35%) |
Sep 07, 2012 | 12.29 | 12.79 | 12.29 | 12.55 | 442,428 | +0.26(+2.12%) |
Sep 06, 2012 | 11.93 | 12.54 | 11.93 | 12.29 | 288,877 | +0.48(+4.06%) |
Sep 05, 2012 | 11.73 | 11.85 | 11.47 | 11.81 | 745,878 | +0.08(+0.68%) |
Sep 04, 2012 | 11.92 | 11.99 | 11.63 | 11.73 | 504,447 | -0.17(-1.43%) |
Aug 31, 2012 | 11.90 | 11.90 | 11.90 | 0 | +0.29(+2.50%) | |
Aug 30, 2012 | 11.96 | 11.97 | 11.49 | 11.61 | 242,327 | -0.39(-3.25%) |
Aug 29, 2012 | 12.28 | 12.46 | 11.96 | 12.00 | 251,038 | -0.67(-5.29%) |
Aug 27, 2012 | 12.86 | 13.00 | 12.67 | 12.67 | 96,984 | -0.16(-1.25%) |
Aug 24, 2012 | 12.78 | 13.00 | 12.63 | 12.83 | 353,287 | +0.11(+0.86%) |
Aug 23, 2012 | 12.68 | 12.89 | 12.68 | 12.72 | 319,826 | +0.07(+0.55%) |
Aug 22, 2012 | 12.94 | 12.95 | 12.56 | 12.65 | 221,801 | -0.23(-1.79%) |
Aug 21, 2012 | 12.69 | 13.33 | 12.68 | 12.88 | 621,799 | +0.26(+2.06%) |
Aug 20, 2012 | 12.51 | 12.65 | 12.49 | 12.62 | 304,986 | +0.12(+0.96%) |
Aug 17, 2012 | 12.58 | 12.66 | 12.47 | 12.50 | 346,389 | -0.05(-0.40%) |
Aug 16, 2012 | 12.52 | 12.70 | 12.48 | 12.55 | 776,533 | +0.04(+0.32%) |
Aug 15, 2012 | 12.74 | 12.79 | 12.47 | 12.51 | 285,080 | -0.20(-1.57%) |
Aug 14, 2012 | 12.94 | 12.94 | 12.69 | 12.71 | 496,058 | -0.01(-0.08%) |
Aug 13, 2012 | 12.54 | 12.73 | 12.54 | 12.72 | 221,620 | +0.20(+1.60%) |
Aug 11, 2012 | 12.82 | 12.82 | 12.51 | 12.52 | 328,377 | +0.00(+0.00%) |
Aug 10, 2012 | 12.82 | 12.82 | 12.51 | 12.52 | 328,377 | -0.29(-2.26%) |
Aug 09, 2012 | 12.36 | 12.90 | 12.27 | 12.81 | 655,684 | +0.42(+3.39%) |
Aug 08, 2012 | 12.93 | 12.93 | 12.31 | 12.39 | 321,441 | -0.53(-4.10%) |
Aug 07, 2012 | 12.29 | 12.96 | 12.22 | 12.92 | 996,684 | +0.85(+7.04%) |
Aug 03, 2012 | 12.07 | 12.07 | 12.07 | 0 | +0.16(+1.34%) | |
Aug 02, 2012 | 11.98 | 12.24 | 11.87 | 11.91 | 1,780,559 | -0.09(-0.75%) |