Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.12 | 11.26 | 10.94 | 11.16 | 657,319 | +0.11(+1.00%) |
Oct 26, 2012 | 11.06 | 11.05 | 11.05 | 11.05 | 714,700 | -0.04(-0.36%) |
Oct 25, 2012 | 11.40 | 11.63 | 10.96 | 11.09 | 927,664 | -0.18(-1.60%) |
Oct 24, 2012 | 11.24 | 11.43 | 11.13 | 11.27 | 342,080 | +0.06(+0.54%) |
Oct 23, 2012 | 11.25 | 11.32 | 11.00 | 11.21 | 1,060,341 | -0.30(-2.61%) |
Oct 19, 2012 | 11.84 | 11.89 | 11.28 | 11.51 | 1,440,962 | -0.47(-3.92%) |
Oct 18, 2012 | 12.32 | 12.32 | 11.93 | 11.98 | 1,198,525 | -0.32(-2.60%) |
Oct 17, 2012 | 12.19 | 12.45 | 12.09 | 12.30 | 852,150 | +0.15(+1.23%) |
Oct 16, 2012 | 11.95 | 12.15 | 11.80 | 12.15 | 662,217 | +0.33(+2.79%) |
Oct 15, 2012 | 11.82 | 11.91 | 11.75 | 11.82 | 674,576 | +0.04(+0.38%) |
Oct 12, 2012 | 11.96 | 12.04 | 11.68 | 11.78 | 663,031 | -0.16(-1.38%) |
Oct 11, 2012 | 12.11 | 12.25 | 11.90 | 11.94 | 593,051 | -0.04(-0.33%) |
Oct 10, 2012 | 12.04 | 12.15 | 11.75 | 11.98 | 828,282 | -0.06(-0.50%) |
Oct 09, 2012 | 12.30 | 12.51 | 12.03 | 12.04 | 1,419,100 | -0.27(-2.19%) |
Oct 08, 2012 | 12.00 | 12.37 | 11.89 | 12.31 | 1,051,882 | +0.33(+2.75%) |
Oct 05, 2012 | 12.10 | 12.10 | 11.93 | 11.98 | 831,160 | -0.03(-0.25%) |
Oct 04, 2012 | 11.87 | 12.16 | 11.85 | 12.01 | 749,264 | +0.10(+0.84%) |
Oct 03, 2012 | 12.16 | 12.19 | 11.73 | 11.91 | 752,656 | -0.23(-1.89%) |
Oct 02, 2012 | 11.76 | 12.20 | 11.75 | 12.14 | 926,104 | +0.39(+3.32%) |
Oct 01, 2012 | 11.74 | 12.19 | 11.70 | 11.75 | 880,504 | +0.05(+0.43%) |
Sep 28, 2012 | 11.66 | 11.77 | 11.60 | 11.70 | 704,199 | -0.03(-0.26%) |
Sep 27, 2012 | 11.61 | 11.79 | 11.44 | 11.73 | 891,047 | +0.13(+1.12%) |
Sep 26, 2012 | 11.80 | 12.10 | 11.56 | 11.60 | 1,340,600 | -0.21(-1.78%) |
Sep 25, 2012 | 11.75 | 12.05 | 11.75 | 11.81 | 1,534,142 | +0.08(+0.64%) |
Sep 24, 2012 | 12.45 | 12.55 | 11.65 | 11.73 | 2,038,573 | -0.78(-6.20%) |
Sep 21, 2012 | 12.60 | 12.80 | 12.30 | 12.51 | 2,535,653 | +0.22(+1.79%) |
Sep 20, 2012 | 12.40 | 12.51 | 12.26 | 12.29 | 1,282,589 | -0.17(-1.36%) |
Sep 19, 2012 | 13.37 | 13.42 | 12.42 | 12.46 | 2,823,570 | -0.77(-5.82%) |
Sep 18, 2012 | 12.90 | 13.52 | 12.86 | 13.23 | 2,266,174 | +0.32(+2.48%) |
Sep 17, 2012 | 12.01 | 12.96 | 12.01 | 12.91 | 1,761,940 | +0.90(+7.49%) |
Sep 14, 2012 | 12.29 | 12.39 | 11.97 | 12.01 | 1,524,398 | -0.25(-2.04%) |
Sep 13, 2012 | 11.86 | 12.29 | 11.86 | 12.26 | 1,473,304 | +0.19(+1.57%) |
Sep 12, 2012 | 12.22 | 12.38 | 11.97 | 12.07 | 1,334,614 | -0.08(-0.66%) |
Sep 11, 2012 | 11.90 | 12.18 | 11.90 | 12.15 | 1,081,956 | +0.28(+2.32%) |
Sep 10, 2012 | 12.04 | 12.19 | 11.79 | 11.88 | 1,611,043 | -0.13(-1.12%) |
Sep 07, 2012 | 12.55 | 12.55 | 11.92 | 12.01 | 2,200,380 | -0.59(-4.68%) |
Sep 06, 2012 | 12.60 | 12.75 | 12.51 | 12.60 | 1,648,351 | +0.08(+0.64%) |
Sep 05, 2012 | 12.43 | 12.60 | 12.19 | 12.52 | 2,198,019 | +0.34(+2.79%) |
Sep 04, 2012 | 12.00 | 12.27 | 11.81 | 12.18 | 1,563,880 | +0.22(+1.84%) |
Aug 31, 2012 | 12.10 | 12.11 | 11.76 | 11.96 | 795,138 | -0.05(-0.42%) |
Aug 30, 2012 | 11.94 | 12.05 | 11.80 | 12.01 | 1,387,732 | +0.01(+0.08%) |
Aug 29, 2012 | 11.74 | 12.17 | 11.66 | 12.00 | 1,468,188 | +0.33(+2.83%) |
Aug 27, 2012 | 11.89 | 11.94 | 11.61 | 11.67 | 1,191,844 | -0.19(-1.60%) |
Aug 24, 2012 | 11.70 | 11.95 | 11.68 | 11.86 | 1,292,306 | +0.17(+1.45%) |
Aug 23, 2012 | 11.84 | 11.99 | 11.65 | 11.69 | 2,067,541 | -0.23(-1.93%) |
Aug 22, 2012 | 11.85 | 12.00 | 11.59 | 11.92 | 1,148,981 | +0.09(+0.76%) |
Aug 21, 2012 | 12.11 | 12.19 | 11.56 | 11.83 | 2,380,226 | -0.23(-1.91%) |
Aug 20, 2012 | 11.99 | 12.16 | 11.90 | 12.06 | 1,194,462 | +0.01(+0.08%) |
Aug 17, 2012 | 12.58 | 12.60 | 11.91 | 12.05 | 3,727,656 | -0.63(-4.97%) |
Aug 16, 2012 | 12.65 | 12.76 | 12.46 | 12.68 | 1,413,260 | +0.18(+1.44%) |
Aug 15, 2012 | 12.25 | 12.75 | 12.25 | 12.50 | 2,042,905 | +0.27(+2.21%) |
Aug 14, 2012 | 12.53 | 12.63 | 12.22 | 12.23 | 2,652,953 | -0.41(-3.24%) |
Aug 13, 2012 | 12.49 | 12.67 | 12.41 | 12.64 | 1,586,962 | +0.22(+1.77%) |
Aug 10, 2012 | 12.40 | 12.75 | 12.27 | 12.42 | 3,002,082 | +0.31(+2.56%) |
Aug 09, 2012 | 12.19 | 12.20 | 11.82 | 12.11 | 2,506,980 | +0.30(+2.56%) |
Aug 08, 2012 | 13.35 | 13.44 | 11.71 | 11.81 | 7,310,021 | -1.96(-14.25%) |
Aug 07, 2012 | 13.75 | 13.88 | 13.51 | 13.77 | 1,290,902 | +0.06(+0.44%) |
Aug 06, 2012 | 13.63 | 13.99 | 13.52 | 13.71 | 1,080,701 | +0.09(+0.66%) |
Aug 03, 2012 | 13.51 | 14.09 | 13.41 | 13.62 | 966,601 | +0.22(+1.64%) |
Aug 02, 2012 | 13.71 | 13.82 | 13.23 | 13.40 | 1,755,650 | -0.35(-2.55%) |