Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.86 | 11.50 | 10.80 | 11.47 | 49,230 | +0.52(+4.75%) |
Oct 26, 2012 | 11.53 | 10.95 | 10.95 | 10.95 | 32,000 | -0.59(-5.11%) |
Oct 25, 2012 | 11.49 | 11.65 | 10.87 | 11.54 | 51,929 | +0.11(+0.96%) |
Oct 24, 2012 | 12.29 | 12.30 | 11.10 | 11.43 | 73,776 | -0.84(-6.85%) |
Oct 23, 2012 | 12.72 | 13.08 | 11.80 | 12.27 | 93,109 | -0.70(-5.40%) |
Oct 19, 2012 | 12.83 | 13.35 | 12.65 | 12.97 | 51,806 | +0.14(+1.09%) |
Oct 18, 2012 | 13.25 | 13.25 | 12.02 | 12.83 | 81,901 | -0.40(-3.02%) |
Oct 17, 2012 | 12.65 | 13.41 | 12.65 | 13.23 | 44,300 | +0.57(+4.50%) |
Oct 16, 2012 | 13.21 | 13.21 | 12.54 | 12.66 | 35,246 | -0.30(-2.31%) |
Oct 15, 2012 | 13.07 | 13.07 | 12.84 | 12.96 | 28,534 | +0.08(+0.62%) |
Oct 12, 2012 | 12.91 | 13.25 | 12.72 | 12.88 | 42,985 | +0.01(+0.08%) |
Oct 11, 2012 | 12.99 | 13.20 | 12.51 | 12.87 | 34,783 | +0.19(+1.50%) |
Oct 10, 2012 | 12.70 | 13.20 | 12.61 | 12.68 | 26,583 | -0.09(-0.70%) |
Oct 09, 2012 | 12.95 | 12.95 | 12.55 | 12.77 | 11,200 | -0.07(-0.55%) |
Oct 08, 2012 | 12.99 | 13.01 | 12.55 | 12.84 | 73,169 | -0.01(-0.08%) |
Oct 05, 2012 | 13.03 | 13.03 | 12.67 | 12.85 | 39,815 | +0.25(+1.98%) |
Oct 04, 2012 | 11.90 | 12.84 | 11.83 | 12.60 | 65,873 | +0.79(+6.69%) |
Oct 03, 2012 | 11.64 | 12.71 | 11.64 | 11.81 | 86,610 | +0.10(+0.85%) |
Oct 02, 2012 | 11.73 | 11.80 | 11.35 | 11.71 | 26,330 | -0.03(-0.26%) |
Oct 01, 2012 | 11.69 | 11.75 | 11.23 | 11.74 | 21,526 | +0.19(+1.65%) |
Sep 28, 2012 | 11.19 | 11.65 | 11.18 | 11.55 | 58,053 | +0.20(+1.76%) |
Sep 27, 2012 | 11.33 | 11.43 | 11.18 | 11.35 | 26,258 | -0.06(-0.53%) |
Sep 26, 2012 | 11.17 | 11.64 | 11.00 | 11.41 | 42,299 | +0.24(+2.15%) |
Sep 25, 2012 | 10.99 | 11.82 | 10.50 | 11.17 | 106,256 | +0.11(+0.99%) |
Sep 24, 2012 | 11.38 | 11.38 | 10.85 | 11.06 | 40,776 | -0.52(-4.49%) |
Sep 21, 2012 | 9.750 | 11.58 | 9.590 | 11.58 | 118,863 | +1.81(+18.53%) |
Sep 20, 2012 | 10.70 | 10.90 | 9.640 | 9.770 | 93,492 | -0.84(-7.92%) |
Sep 19, 2012 | 11.03 | 11.04 | 10.50 | 10.61 | 43,662 | -0.35(-3.19%) |
Sep 18, 2012 | 11.21 | 11.21 | 10.70 | 10.96 | 39,098 | -0.34(-3.01%) |
Sep 17, 2012 | 11.35 | 11.70 | 11.02 | 11.30 | 29,774 | -0.13(-1.14%) |
Sep 14, 2012 | 11.64 | 11.68 | 11.40 | 11.43 | 43,055 | -0.22(-1.89%) |
Sep 13, 2012 | 11.75 | 11.82 | 11.60 | 11.65 | 24,486 | -0.11(-0.94%) |
Sep 12, 2012 | 11.82 | 11.95 | 11.53 | 11.76 | 19,362 | -0.10(-0.84%) |
Sep 11, 2012 | 11.87 | 11.96 | 11.74 | 11.86 | 16,720 | +0.01(+0.08%) |
Sep 10, 2012 | 12.10 | 12.15 | 11.50 | 11.85 | 62,820 | -0.28(-2.31%) |
Sep 07, 2012 | 12.26 | 12.41 | 11.92 | 12.13 | 20,448 | -0.17(-1.38%) |
Sep 06, 2012 | 12.40 | 12.85 | 12.12 | 12.30 | 27,900 | -0.03(-0.24%) |
Sep 05, 2012 | 12.17 | 12.47 | 12.04 | 12.33 | 6,998 | +0.13(+1.07%) |
Sep 04, 2012 | 12.19 | 12.25 | 12.11 | 12.20 | 15,029 | -0.08(-0.65%) |
Aug 31, 2012 | 12.28 | 12.48 | 12.10 | 12.28 | 14,595 | -0.01(-0.08%) |
Aug 30, 2012 | 12.24 | 12.47 | 12.01 | 12.29 | 6,951 | -0.08(-0.65%) |
Aug 29, 2012 | 12.34 | 12.57 | 12.23 | 12.37 | 19,581 | +0.59(+5.01%) |
Aug 27, 2012 | 11.50 | 11.85 | 11.37 | 11.78 | 35,721 | +0.40(+3.51%) |
Aug 24, 2012 | 11.85 | 11.85 | 11.21 | 11.38 | 53,816 | -0.49(-4.13%) |
Aug 23, 2012 | 12.06 | 12.18 | 11.87 | 11.87 | 19,391 | -0.48(-3.89%) |
Aug 22, 2012 | 12.18 | 12.40 | 12.02 | 12.35 | 16,494 | -0.01(-0.08%) |
Aug 21, 2012 | 12.35 | 12.65 | 11.90 | 12.36 | 17,321 | +0.01(+0.08%) |
Aug 20, 2012 | 12.27 | 12.52 | 12.14 | 12.35 | 13,757 | -0.03(-0.24%) |
Aug 17, 2012 | 12.54 | 12.64 | 11.87 | 12.38 | 35,553 | -0.12(-0.96%) |
Aug 16, 2012 | 12.91 | 12.95 | 12.37 | 12.50 | 11,384 | -0.32(-2.50%) |
Aug 15, 2012 | 12.50 | 12.84 | 12.09 | 12.82 | 20,488 | +0.35(+2.81%) |
Aug 14, 2012 | 13.20 | 13.31 | 12.19 | 12.47 | 54,002 | -0.76(-5.74%) |
Aug 13, 2012 | 12.25 | 13.45 | 11.60 | 13.23 | 71,818 | +0.75(+6.01%) |
Aug 10, 2012 | 13.05 | 13.51 | 12.18 | 12.48 | 28,458 | -0.44(-3.41%) |
Aug 09, 2012 | 12.24 | 13.20 | 12.24 | 12.92 | 37,658 | +0.37(+2.95%) |
Aug 08, 2012 | 12.29 | 12.62 | 12.29 | 12.55 | 16,553 | +0.30(+2.45%) |
Aug 07, 2012 | 11.81 | 12.70 | 11.81 | 12.25 | 40,660 | +0.47(+3.99%) |
Aug 06, 2012 | 11.76 | 11.90 | 11.64 | 11.78 | 14,913 | -0.03(-0.25%) |
Aug 03, 2012 | 11.50 | 11.93 | 11.50 | 11.81 | 20,140 | +0.50(+4.42%) |
Aug 02, 2012 | 11.98 | 12.30 | 11.17 | 11.31 | 49,665 | -0.67(-5.59%) |