Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.74 | 13.97 | 13.71 | 13.77 | 973,799 | +0.80(+6.15%) |
Oct 26, 2012 | 12.75 | 12.97 | 12.97 | 12.97 | 735,651 | +0.11(+0.87%) |
Oct 25, 2012 | 12.90 | 12.98 | 12.82 | 12.86 | 969,616 | +0.25(+1.99%) |
Oct 24, 2012 | 12.77 | 12.84 | 12.61 | 12.61 | 1,081,445 | +0.19(+1.57%) |
Oct 23, 2012 | 12.44 | 12.48 | 12.34 | 12.41 | 569,678 | +0.36(+3.00%) |
Oct 19, 2012 | 12.29 | 12.37 | 12.03 | 12.05 | 544,696 | -0.32(-2.62%) |
Oct 18, 2012 | 12.37 | 12.48 | 12.34 | 12.37 | 373,685 | +0.08(+0.68%) |
Oct 17, 2012 | 12.33 | 12.37 | 12.28 | 12.29 | 399,760 | +0.08(+0.68%) |
Oct 16, 2012 | 11.97 | 12.24 | 11.97 | 12.21 | 699,408 | +0.74(+6.47%) |
Oct 15, 2012 | 11.38 | 11.47 | 11.34 | 11.47 | 208,413 | +0.10(+0.90%) |
Oct 12, 2012 | 11.34 | 11.40 | 11.32 | 11.36 | 237,531 | +0.01(+0.08%) |
Oct 11, 2012 | 11.39 | 11.45 | 11.31 | 11.35 | 486,468 | +0.31(+2.77%) |
Oct 10, 2012 | 11.14 | 11.18 | 11.03 | 11.05 | 325,496 | +0.11(+1.02%) |
Oct 09, 2012 | 11.17 | 11.17 | 10.93 | 10.94 | 536,428 | -0.20(-1.83%) |
Oct 08, 2012 | 11.09 | 11.20 | 11.04 | 11.14 | 589,067 | -0.20(-1.80%) |
Oct 05, 2012 | 11.29 | 11.45 | 11.27 | 11.34 | 681,555 | -0.34(-2.94%) |
Oct 04, 2012 | 11.74 | 11.76 | 11.66 | 11.69 | 462,627 | -0.15(-1.25%) |
Oct 03, 2012 | 11.87 | 11.92 | 11.78 | 11.84 | 234,298 | +0.00(+0.00%) |
Oct 02, 2012 | 11.96 | 11.99 | 11.80 | 11.84 | 261,333 | -0.02(-0.16%) |
Oct 01, 2012 | 11.81 | 11.95 | 11.73 | 11.85 | 455,980 | +0.19(+1.67%) |
Sep 28, 2012 | 11.76 | 11.78 | 11.66 | 11.66 | 358,384 | +0.06(+0.56%) |
Sep 27, 2012 | 11.54 | 11.68 | 11.52 | 11.60 | 727,894 | +0.13(+1.13%) |
Sep 26, 2012 | 11.52 | 11.55 | 11.44 | 11.47 | 421,253 | -0.07(-0.64%) |
Sep 25, 2012 | 11.82 | 11.85 | 11.54 | 11.54 | 1,170,137 | -0.48(-4.01%) |
Sep 24, 2012 | 11.95 | 12.05 | 11.91 | 12.02 | 425,413 | +0.08(+0.70%) |
Sep 21, 2012 | 11.85 | 12.04 | 11.85 | 11.94 | 927,204 | -0.24(-1.98%) |
Sep 20, 2012 | 12.13 | 12.18 | 12.06 | 12.18 | 363,338 | -0.17(-1.35%) |
Sep 19, 2012 | 12.31 | 12.43 | 12.27 | 12.35 | 719,025 | +0.31(+2.54%) |
Sep 18, 2012 | 12.02 | 12.17 | 11.98 | 12.04 | 1,770,251 | +0.00(+0.00%) |
Sep 17, 2012 | 11.96 | 12.11 | 11.88 | 12.04 | 1,769,681 | -0.04(-0.31%) |
Sep 14, 2012 | 11.87 | 12.24 | 11.86 | 12.08 | 1,406,167 | +0.58(+5.08%) |
Sep 13, 2012 | 11.11 | 11.49 | 11.06 | 11.49 | 629,425 | +0.12(+1.06%) |
Sep 12, 2012 | 11.41 | 11.47 | 11.32 | 11.37 | 438,844 | +0.06(+0.57%) |
Sep 11, 2012 | 11.29 | 11.36 | 11.27 | 11.31 | 483,243 | -0.06(-0.49%) |
Sep 10, 2012 | 11.34 | 11.43 | 11.34 | 11.36 | 665,259 | -0.09(-0.81%) |
Sep 07, 2012 | 11.38 | 11.47 | 11.38 | 11.46 | 360,002 | +0.08(+0.73%) |
Sep 06, 2012 | 11.12 | 11.39 | 11.08 | 11.37 | 545,508 | +0.34(+3.11%) |
Sep 05, 2012 | 10.98 | 11.03 | 10.95 | 11.03 | 255,399 | +0.08(+0.76%) |
Sep 04, 2012 | 10.89 | 10.99 | 10.84 | 10.95 | 413,478 | +0.04(+0.34%) |
Aug 31, 2012 | 10.70 | 10.96 | 10.67 | 10.91 | 734,725 | +0.24(+2.26%) |
Aug 30, 2012 | 10.69 | 10.74 | 10.63 | 10.67 | 386,898 | -0.23(-2.13%) |
Aug 29, 2012 | 10.97 | 11.00 | 10.89 | 10.90 | 283,191 | -0.07(-0.68%) |
Aug 27, 2012 | 10.97 | 11.00 | 10.92 | 10.97 | 282,853 | +0.36(+3.41%) |
Aug 24, 2012 | 10.55 | 10.65 | 10.51 | 10.61 | 352,541 | -0.18(-1.63%) |
Aug 23, 2012 | 10.83 | 10.84 | 10.75 | 10.79 | 379,104 | -0.30(-2.68%) |
Aug 22, 2012 | 10.96 | 11.11 | 10.96 | 11.09 | 369,385 | +0.16(+1.44%) |
Aug 21, 2012 | 10.95 | 11.04 | 10.88 | 10.93 | 233,715 | -0.05(-0.42%) |
Aug 20, 2012 | 10.95 | 11.01 | 10.93 | 10.97 | 267,520 | -0.07(-0.67%) |
Aug 17, 2012 | 11.04 | 11.05 | 10.97 | 11.05 | 695,573 | +0.19(+1.79%) |
Aug 16, 2012 | 10.76 | 10.89 | 10.73 | 10.85 | 273,370 | +0.13(+1.21%) |
Aug 15, 2012 | 10.73 | 10.76 | 10.66 | 10.72 | 134,670 | -0.01(-0.09%) |
Aug 14, 2012 | 10.81 | 10.83 | 10.71 | 10.73 | 209,225 | +0.15(+1.40%) |
Aug 13, 2012 | 10.60 | 10.67 | 10.56 | 10.58 | 180,151 | -0.15(-1.38%) |
Aug 10, 2012 | 10.66 | 10.73 | 10.59 | 10.73 | 281,110 | +0.30(+2.85%) |
Aug 09, 2012 | 10.35 | 10.49 | 10.35 | 10.44 | 413,914 | +0.24(+2.37%) |
Aug 08, 2012 | 10.12 | 10.25 | 10.11 | 10.19 | 468,355 | -0.11(-1.08%) |
Aug 07, 2012 | 10.17 | 10.33 | 10.14 | 10.31 | 500,794 | -0.06(-0.63%) |
Aug 06, 2012 | 10.36 | 10.39 | 10.32 | 10.37 | 406,599 | +0.02(+0.18%) |
Aug 03, 2012 | 10.25 | 10.42 | 10.25 | 10.35 | 764,051 | +0.67(+6.90%) |
Aug 02, 2012 | 9.694 | 9.786 | 9.638 | 9.684 | 432,280 | -0.20(-2.06%) |