Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.75 | 11.29 | 10.66 | 11.29 | 26,544 | +0.52(+4.83%) |
Oct 26, 2012 | 11.33 | 10.77 | 10.77 | 10.77 | 16,100 | -0.52(-4.61%) |
Oct 25, 2012 | 11.30 | 11.30 | 10.93 | 11.29 | 14,597 | +0.12(+1.07%) |
Oct 24, 2012 | 10.84 | 11.36 | 10.72 | 11.17 | 48,285 | +0.21(+1.92%) |
Oct 23, 2012 | 10.71 | 10.98 | 10.70 | 10.96 | 35,068 | -0.04(-0.36%) |
Oct 19, 2012 | 10.93 | 11.11 | 10.90 | 11.00 | 34,937 | +0.04(+0.36%) |
Oct 18, 2012 | 10.36 | 11.01 | 10.36 | 10.96 | 40,433 | +0.64(+6.20%) |
Oct 17, 2012 | 10.22 | 10.35 | 10.19 | 10.32 | 7,568 | +0.07(+0.68%) |
Oct 16, 2012 | 10.00 | 10.26 | 9.910 | 10.25 | 82,262 | -0.20(-1.91%) |
Oct 15, 2012 | 10.50 | 10.50 | 10.28 | 10.45 | 22,120 | -0.35(-3.24%) |
Oct 12, 2012 | 10.86 | 10.95 | 10.72 | 10.80 | 20,761 | -0.10(-0.92%) |
Oct 11, 2012 | 10.98 | 11.07 | 10.84 | 10.90 | 15,359 | -0.03(-0.27%) |
Oct 10, 2012 | 11.00 | 11.02 | 10.85 | 10.93 | 29,523 | -0.09(-0.82%) |
Oct 09, 2012 | 11.05 | 11.10 | 10.99 | 11.02 | 39,906 | -0.03(-0.27%) |
Oct 08, 2012 | 11.32 | 11.32 | 10.96 | 11.05 | 36,523 | -0.30(-2.64%) |
Oct 05, 2012 | 11.50 | 11.64 | 11.30 | 11.35 | 15,666 | -0.17(-1.48%) |
Oct 04, 2012 | 11.40 | 11.64 | 11.21 | 11.52 | 46,096 | +0.20(+1.77%) |
Oct 03, 2012 | 11.89 | 11.89 | 11.32 | 11.32 | 24,487 | -0.08(-0.70%) |
Oct 02, 2012 | 11.89 | 11.89 | 11.29 | 11.40 | 33,257 | -0.50(-4.20%) |
Oct 01, 2012 | 11.70 | 12.00 | 11.42 | 11.90 | 89,860 | +0.27(+2.32%) |
Sep 28, 2012 | 11.61 | 11.80 | 11.51 | 11.63 | 31,082 | -0.06(-0.51%) |
Sep 27, 2012 | 11.84 | 11.99 | 11.50 | 11.69 | 84,881 | -0.11(-0.93%) |
Sep 26, 2012 | 11.83 | 11.98 | 11.75 | 11.80 | 50,209 | -0.06(-0.51%) |
Sep 25, 2012 | 11.95 | 11.98 | 11.73 | 11.86 | 46,060 | -0.06(-0.50%) |
Sep 24, 2012 | 11.64 | 12.02 | 11.64 | 11.92 | 23,743 | +0.07(+0.59%) |
Sep 21, 2012 | 12.09 | 12.09 | 11.63 | 11.85 | 33,418 | -0.03(-0.25%) |
Sep 20, 2012 | 11.57 | 12.25 | 11.50 | 11.88 | 11,255 | +0.24(+2.06%) |
Sep 19, 2012 | 11.66 | 11.85 | 11.56 | 11.64 | 15,679 | -0.13(-1.10%) |
Sep 18, 2012 | 11.73 | 11.86 | 11.57 | 11.77 | 10,489 | +0.10(+0.86%) |
Sep 17, 2012 | 12.34 | 12.34 | 11.50 | 11.67 | 16,573 | -0.67(-5.43%) |
Sep 14, 2012 | 12.19 | 12.34 | 11.99 | 12.34 | 21,641 | +0.19(+1.56%) |
Sep 13, 2012 | 11.31 | 12.25 | 11.31 | 12.15 | 57,565 | +0.37(+3.14%) |
Sep 12, 2012 | 11.74 | 12.00 | 11.38 | 11.78 | 25,806 | +0.02(+0.17%) |
Sep 11, 2012 | 11.50 | 11.83 | 11.45 | 11.76 | 27,674 | -0.12(-1.01%) |
Sep 10, 2012 | 11.63 | 11.95 | 11.25 | 11.88 | 26,181 | +0.28(+2.41%) |
Sep 07, 2012 | 11.00 | 11.65 | 10.94 | 11.60 | 64,061 | +0.60(+5.45%) |
Sep 06, 2012 | 10.68 | 11.00 | 10.68 | 11.00 | 13,072 | +0.35(+3.29%) |
Sep 05, 2012 | 10.85 | 10.85 | 10.39 | 10.65 | 20,971 | -0.29(-2.65%) |
Sep 04, 2012 | 10.34 | 11.02 | 10.25 | 10.94 | 45,689 | +0.44(+4.19%) |
Aug 31, 2012 | 10.40 | 10.50 | 10.13 | 10.50 | 55,482 | +0.19(+1.84%) |
Aug 30, 2012 | 10.28 | 10.40 | 10.01 | 10.31 | 23,662 | -0.09(-0.87%) |
Aug 29, 2012 | 10.30 | 10.50 | 10.00 | 10.40 | 25,675 | +0.00(+0.00%) |
Aug 27, 2012 | 10.34 | 10.50 | 10.19 | 10.40 | 9,279 | -0.03(-0.29%) |
Aug 24, 2012 | 10.28 | 10.99 | 10.28 | 10.43 | 209,308 | -0.26(-2.43%) |
Aug 23, 2012 | 10.40 | 10.73 | 10.33 | 10.69 | 66,131 | +0.02(+0.19%) |
Aug 22, 2012 | 10.80 | 10.94 | 10.58 | 10.67 | 36,932 | -0.23(-2.11%) |
Aug 21, 2012 | 11.00 | 11.00 | 10.51 | 10.90 | 27,819 | -0.02(-0.18%) |
Aug 20, 2012 | 10.29 | 11.25 | 9.750 | 10.92 | 25,545 | +0.64(+6.23%) |
Aug 17, 2012 | 9.890 | 10.49 | 9.250 | 10.28 | 381,101 | +0.31(+3.11%) |
Aug 16, 2012 | 9.500 | 10.18 | 9.190 | 9.970 | 49,828 | -0.33(-3.20%) |
Aug 15, 2012 | 10.52 | 10.69 | 9.830 | 10.30 | 211,042 | -0.20(-1.90%) |
Aug 14, 2012 | 10.90 | 11.35 | 10.30 | 10.50 | 12,660 | -0.51(-4.63%) |
Aug 13, 2012 | 11.15 | 11.74 | 10.60 | 11.01 | 34,937 | -0.01(-0.09%) |
Aug 10, 2012 | 12.46 | 13.51 | 10.49 | 11.02 | 25,651 | -1.31(-10.62%) |
Aug 09, 2012 | 13.69 | 14.00 | 11.70 | 12.33 | 15,083 | -1.35(-9.87%) |
Aug 08, 2012 | 13.86 | 14.08 | 13.40 | 13.68 | 6,773 | -0.30(-2.15%) |
Aug 07, 2012 | 14.60 | 14.90 | 13.27 | 13.98 | 6,464 | -0.56(-3.85%) |
Aug 06, 2012 | 13.96 | 14.78 | 13.06 | 14.54 | 7,529 | +1.96(+15.58%) |
Aug 03, 2012 | 12.90 | 14.80 | 12.01 | 12.58 | 6,427 | -0.09(-0.71%) |
Aug 02, 2012 | 13.92 | 14.25 | 12.51 | 12.67 | 9,692 | -1.33(-9.50%) |