Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.20 | 12.71 | 12.20 | 12.58 | 492,674 | +0.42(+3.48%) |
Oct 26, 2012 | 12.25 | 12.16 | 12.16 | 12.16 | 207,446 | -0.04(-0.30%) |
Oct 25, 2012 | 12.40 | 12.52 | 12.17 | 12.19 | 368,413 | -0.24(-1.95%) |
Oct 24, 2012 | 12.62 | 12.71 | 12.35 | 12.44 | 393,594 | -0.18(-1.43%) |
Oct 23, 2012 | 12.64 | 12.75 | 12.34 | 12.62 | 188,207 | +0.01(+0.07%) |
Oct 19, 2012 | 12.53 | 12.62 | 12.35 | 12.61 | 216,836 | +0.00(+0.00%) |
Oct 18, 2012 | 12.62 | 12.65 | 12.56 | 12.61 | 141,929 | -0.02(-0.14%) |
Oct 17, 2012 | 12.44 | 12.71 | 12.40 | 12.62 | 137,568 | +0.23(+1.82%) |
Oct 16, 2012 | 12.17 | 12.42 | 12.04 | 12.40 | 129,897 | +0.32(+2.61%) |
Oct 15, 2012 | 11.93 | 12.11 | 11.83 | 12.08 | 112,102 | +0.15(+1.28%) |
Oct 12, 2012 | 12.00 | 12.03 | 11.93 | 11.93 | 41,014 | -0.11(-0.90%) |
Oct 11, 2012 | 12.07 | 12.24 | 11.93 | 12.04 | 100,621 | +0.06(+0.53%) |
Oct 10, 2012 | 11.98 | 12.12 | 11.93 | 11.98 | 66,942 | -0.02(-0.15%) |
Oct 09, 2012 | 12.44 | 12.56 | 11.99 | 11.99 | 81,820 | -0.47(-3.76%) |
Oct 08, 2012 | 12.40 | 12.59 | 12.29 | 12.46 | 184,814 | -0.01(-0.07%) |
Oct 05, 2012 | 12.59 | 12.83 | 12.44 | 12.47 | 108,700 | -0.04(-0.29%) |
Oct 04, 2012 | 12.53 | 12.55 | 12.21 | 12.51 | 228,255 | +0.04(+0.29%) |
Oct 03, 2012 | 12.46 | 12.91 | 12.36 | 12.47 | 354,125 | +0.01(+0.07%) |
Oct 02, 2012 | 12.05 | 12.58 | 12.05 | 12.46 | 178,403 | +0.49(+4.06%) |
Oct 01, 2012 | 11.81 | 12.10 | 11.81 | 11.98 | 93,798 | +0.23(+1.92%) |
Sep 28, 2012 | 11.75 | 11.81 | 11.67 | 11.75 | 202,159 | -0.08(-0.68%) |
Sep 27, 2012 | 11.79 | 11.85 | 11.69 | 11.83 | 212,056 | +0.02(+0.15%) |
Sep 26, 2012 | 11.71 | 11.85 | 11.66 | 11.81 | 282,852 | +0.14(+1.16%) |
Sep 25, 2012 | 11.90 | 12.01 | 11.66 | 11.68 | 210,126 | -0.18(-1.52%) |
Sep 24, 2012 | 11.90 | 12.05 | 11.82 | 11.86 | 102,924 | -0.07(-0.60%) |
Sep 21, 2012 | 12.06 | 12.07 | 11.73 | 11.93 | 305,690 | +0.02(+0.15%) |
Sep 20, 2012 | 11.81 | 11.96 | 11.76 | 11.91 | 137,415 | +0.05(+0.46%) |
Sep 19, 2012 | 11.80 | 11.92 | 11.73 | 11.86 | 414,732 | +0.11(+0.92%) |
Sep 18, 2012 | 11.77 | 11.79 | 11.68 | 11.75 | 360,467 | +0.00(+0.00%) |
Sep 17, 2012 | 11.82 | 11.89 | 11.65 | 11.75 | 181,430 | -0.09(-0.76%) |
Sep 14, 2012 | 11.85 | 11.96 | 11.81 | 11.84 | 228,542 | +0.07(+0.61%) |
Sep 13, 2012 | 11.58 | 11.89 | 11.55 | 11.77 | 313,224 | +0.25(+2.19%) |
Sep 12, 2012 | 11.71 | 11.71 | 11.36 | 11.52 | 189,855 | -0.21(-1.77%) |
Sep 11, 2012 | 11.70 | 11.80 | 11.59 | 11.72 | 63,579 | +0.02(+0.15%) |
Sep 10, 2012 | 11.71 | 11.82 | 11.68 | 11.71 | 78,113 | +0.02(+0.15%) |
Sep 07, 2012 | 11.44 | 11.82 | 11.36 | 11.69 | 253,651 | +0.34(+3.02%) |
Sep 06, 2012 | 11.36 | 11.61 | 11.29 | 11.35 | 131,683 | +0.07(+0.64%) |
Sep 05, 2012 | 11.21 | 11.36 | 11.17 | 11.27 | 354,995 | +0.11(+0.97%) |
Sep 04, 2012 | 11.00 | 11.27 | 10.81 | 11.17 | 213,454 | +0.09(+0.81%) |
Aug 31, 2012 | 11.36 | 11.36 | 10.97 | 11.08 | 101,247 | -0.15(-1.36%) |
Aug 30, 2012 | 11.36 | 11.36 | 11.16 | 11.23 | 44,911 | -0.15(-1.35%) |
Aug 29, 2012 | 11.33 | 11.45 | 11.14 | 11.38 | 100,553 | +0.00(+0.00%) |
Aug 27, 2012 | 11.50 | 11.50 | 11.33 | 11.38 | 58,178 | -0.03(-0.24%) |
Aug 24, 2012 | 11.51 | 11.70 | 11.36 | 11.41 | 147,248 | -0.18(-1.55%) |
Aug 23, 2012 | 11.67 | 11.76 | 11.52 | 11.59 | 47,606 | -0.11(-0.92%) |
Aug 22, 2012 | 11.70 | 11.79 | 11.46 | 11.70 | 69,994 | +0.00(+0.00%) |
Aug 21, 2012 | 11.79 | 12.04 | 11.67 | 11.70 | 97,773 | -0.04(-0.31%) |
Aug 20, 2012 | 11.69 | 11.74 | 11.60 | 11.73 | 92,784 | -0.01(-0.08%) |
Aug 17, 2012 | 11.63 | 11.78 | 11.57 | 11.74 | 212,982 | +0.09(+0.77%) |
Aug 16, 2012 | 11.62 | 11.72 | 11.46 | 11.65 | 169,889 | -0.01(-0.08%) |
Aug 15, 2012 | 11.66 | 11.72 | 11.62 | 11.66 | 115,587 | +0.02(+0.15%) |
Aug 14, 2012 | 11.72 | 11.87 | 11.63 | 11.64 | 134,466 | +0.06(+0.50%) |
Aug 13, 2012 | 11.77 | 11.95 | 11.47 | 11.58 | 62,136 | -0.24(-2.02%) |
Aug 10, 2012 | 11.91 | 12.00 | 11.68 | 11.82 | 168,149 | -0.08(-0.68%) |
Aug 09, 2012 | 12.32 | 12.32 | 11.84 | 11.90 | 106,227 | -0.37(-3.01%) |
Aug 08, 2012 | 11.77 | 12.35 | 10.85 | 12.27 | 165,036 | +0.47(+3.97%) |
Aug 07, 2012 | 11.70 | 11.95 | 11.66 | 11.81 | 127,766 | +0.12(+1.00%) |
Aug 06, 2012 | 11.37 | 11.71 | 11.23 | 11.69 | 114,164 | +0.34(+3.02%) |
Aug 03, 2012 | 11.26 | 11.52 | 11.26 | 11.35 | 230,446 | +0.11(+0.96%) |
Aug 02, 2012 | 11.04 | 11.31 | 11.04 | 11.24 | 142,773 | +0.14(+1.30%) |