Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.84 | 12.87 | 12.72 | 12.87 | 539,087 | +0.13(+1.01%) |
Oct 26, 2012 | 12.75 | 12.74 | 12.74 | 12.74 | 410,786 | -0.12(-0.90%) |
Oct 25, 2012 | 12.66 | 12.86 | 12.53 | 12.85 | 495,721 | +0.26(+2.04%) |
Oct 24, 2012 | 12.76 | 12.76 | 12.49 | 12.60 | 534,055 | -0.08(-0.64%) |
Oct 23, 2012 | 12.70 | 12.79 | 12.55 | 12.68 | 533,616 | +0.23(+1.82%) |
Oct 19, 2012 | 12.71 | 12.77 | 12.40 | 12.45 | 821,752 | -0.32(-2.48%) |
Oct 18, 2012 | 12.78 | 12.85 | 12.72 | 12.77 | 309,775 | -0.04(-0.33%) |
Oct 17, 2012 | 12.58 | 12.85 | 12.58 | 12.81 | 470,889 | +0.03(+0.20%) |
Oct 16, 2012 | 12.57 | 12.79 | 12.57 | 12.78 | 532,426 | +0.24(+1.91%) |
Oct 15, 2012 | 12.63 | 12.65 | 12.45 | 12.54 | 567,534 | -0.07(-0.54%) |
Oct 12, 2012 | 12.71 | 12.82 | 12.60 | 12.61 | 403,684 | -0.06(-0.47%) |
Oct 11, 2012 | 12.75 | 12.82 | 12.60 | 12.67 | 591,287 | +0.01(+0.10%) |
Oct 10, 2012 | 12.80 | 12.85 | 12.53 | 12.66 | 707,262 | -0.11(-0.84%) |
Oct 09, 2012 | 13.07 | 13.09 | 12.71 | 12.77 | 790,518 | -0.28(-2.17%) |
Oct 08, 2012 | 13.06 | 13.16 | 13.05 | 13.05 | 671,927 | -0.01(-0.07%) |
Oct 05, 2012 | 13.09 | 13.26 | 13.05 | 13.06 | 739,894 | -0.02(-0.13%) |
Oct 04, 2012 | 12.95 | 13.11 | 12.92 | 13.08 | 479,303 | +0.15(+1.16%) |
Oct 03, 2012 | 12.95 | 13.00 | 12.86 | 12.93 | 547,639 | -0.03(-0.26%) |
Oct 02, 2012 | 12.82 | 12.97 | 12.73 | 12.96 | 533,999 | +0.15(+1.20%) |
Oct 01, 2012 | 12.75 | 12.94 | 12.66 | 12.81 | 478,393 | +0.16(+1.29%) |
Sep 28, 2012 | 12.59 | 12.65 | 12.56 | 12.64 | 568,554 | +0.04(+0.34%) |
Sep 27, 2012 | 12.45 | 12.64 | 12.40 | 12.60 | 628,897 | +0.21(+1.69%) |
Sep 26, 2012 | 12.54 | 12.54 | 12.33 | 12.39 | 536,286 | -0.10(-0.79%) |
Sep 25, 2012 | 12.55 | 12.75 | 12.49 | 12.49 | 595,843 | -0.02(-0.17%) |
Sep 24, 2012 | 12.62 | 12.77 | 12.44 | 12.51 | 705,752 | -0.14(-1.12%) |
Sep 21, 2012 | 12.59 | 12.70 | 12.53 | 12.65 | 766,336 | +0.15(+1.23%) |
Sep 20, 2012 | 12.36 | 12.55 | 12.28 | 12.50 | 543,036 | +0.11(+0.90%) |
Sep 19, 2012 | 12.52 | 12.54 | 12.35 | 12.39 | 509,440 | -0.08(-0.62%) |
Sep 18, 2012 | 12.53 | 12.62 | 12.38 | 12.46 | 1,160,499 | -0.07(-0.55%) |
Sep 17, 2012 | 12.30 | 12.53 | 12.25 | 12.53 | 889,761 | +0.23(+1.85%) |
Sep 14, 2012 | 12.17 | 12.34 | 12.17 | 12.30 | 863,428 | +0.16(+1.34%) |
Sep 13, 2012 | 11.92 | 12.19 | 11.79 | 12.14 | 778,052 | +0.19(+1.58%) |
Sep 12, 2012 | 11.90 | 12.01 | 11.86 | 11.95 | 670,200 | +0.06(+0.50%) |
Sep 11, 2012 | 11.94 | 11.96 | 11.85 | 11.89 | 635,601 | +0.00(+0.04%) |
Sep 10, 2012 | 11.88 | 11.93 | 11.81 | 11.89 | 573,464 | +0.01(+0.07%) |
Sep 07, 2012 | 11.95 | 11.95 | 11.83 | 11.88 | 368,769 | -0.01(-0.07%) |
Sep 06, 2012 | 11.87 | 11.89 | 11.77 | 11.89 | 997,970 | +0.12(+1.02%) |
Sep 05, 2012 | 11.58 | 11.77 | 11.58 | 11.77 | 888,332 | +0.20(+1.70%) |
Sep 04, 2012 | 11.40 | 11.62 | 11.40 | 11.57 | 680,080 | +0.17(+1.50%) |
Aug 31, 2012 | 11.35 | 11.40 | 11.24 | 11.40 | 519,906 | +0.10(+0.91%) |
Aug 30, 2012 | 11.39 | 11.44 | 11.29 | 11.30 | 471,783 | -0.12(-1.01%) |
Aug 29, 2012 | 11.44 | 11.46 | 11.36 | 11.41 | 444,921 | +0.03(+0.23%) |
Aug 27, 2012 | 11.25 | 11.46 | 11.23 | 11.39 | 642,316 | +0.21(+1.84%) |
Aug 24, 2012 | 10.95 | 11.31 | 10.91 | 11.18 | 950,952 | +0.30(+2.76%) |
Aug 23, 2012 | 11.26 | 11.26 | 10.72 | 10.88 | 1,673,899 | -0.40(-3.57%) |
Aug 22, 2012 | 11.49 | 11.56 | 11.16 | 11.29 | 814,160 | -0.20(-1.75%) |
Aug 21, 2012 | 11.79 | 11.79 | 11.44 | 11.49 | 1,153,836 | -0.28(-2.40%) |
Aug 20, 2012 | 11.83 | 11.85 | 11.65 | 11.77 | 409,229 | -0.07(-0.62%) |
Aug 17, 2012 | 11.81 | 11.94 | 11.64 | 11.84 | 474,423 | -0.07(-0.61%) |
Aug 16, 2012 | 11.80 | 11.98 | 11.78 | 11.92 | 638,721 | +0.12(+1.05%) |
Aug 15, 2012 | 11.69 | 11.83 | 11.68 | 11.79 | 543,986 | +0.11(+0.95%) |
Aug 14, 2012 | 11.73 | 11.86 | 11.59 | 11.68 | 752,203 | +0.11(+0.93%) |
Aug 13, 2012 | 11.40 | 11.65 | 11.38 | 11.57 | 654,945 | +0.21(+1.85%) |
Aug 10, 2012 | 11.11 | 11.44 | 11.10 | 11.36 | 590,111 | +0.24(+2.20%) |
Aug 09, 2012 | 11.08 | 11.14 | 11.01 | 11.12 | 387,710 | +0.03(+0.27%) |
Aug 08, 2012 | 10.82 | 11.10 | 10.82 | 11.09 | 666,762 | +0.22(+2.05%) |
Aug 07, 2012 | 10.85 | 10.90 | 10.78 | 10.87 | 407,798 | +0.07(+0.63%) |
Aug 06, 2012 | 10.64 | 10.81 | 10.62 | 10.80 | 563,382 | +0.19(+1.82%) |
Aug 03, 2012 | 10.76 | 10.80 | 10.52 | 10.60 | 759,819 | -0.01(-0.08%) |
Aug 02, 2012 | 10.59 | 10.72 | 10.47 | 10.61 | 622,609 | +0.03(+0.28%) |