Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.76 | 11.92 | 11.70 | 11.92 | 211,816 | +0.21(+1.79%) |
Oct 26, 2012 | 11.77 | 11.71 | 11.71 | 11.71 | 250,294 | -0.09(-0.78%) |
Oct 25, 2012 | 11.77 | 11.89 | 11.71 | 11.80 | 227,022 | +0.07(+0.57%) |
Oct 24, 2012 | 11.73 | 11.76 | 11.69 | 11.73 | 409,628 | -0.02(-0.14%) |
Oct 23, 2012 | 11.72 | 11.77 | 11.68 | 11.75 | 505,290 | -0.03(-0.28%) |
Oct 19, 2012 | 12.19 | 12.20 | 11.77 | 11.78 | 674,045 | -0.48(-3.89%) |
Oct 18, 2012 | 12.30 | 12.38 | 12.20 | 12.26 | 647,022 | -0.08(-0.68%) |
Oct 17, 2012 | 11.80 | 12.38 | 11.78 | 12.34 | 727,294 | +0.41(+3.43%) |
Oct 16, 2012 | 11.95 | 12.02 | 11.84 | 11.93 | 508,394 | +0.03(+0.28%) |
Oct 15, 2012 | 11.81 | 11.93 | 11.79 | 11.90 | 251,966 | +0.07(+0.57%) |
Oct 12, 2012 | 11.98 | 12.01 | 11.79 | 11.83 | 436,614 | -0.15(-1.26%) |
Oct 11, 2012 | 11.91 | 11.98 | 11.87 | 11.98 | 486,087 | +0.12(+0.99%) |
Oct 10, 2012 | 11.95 | 11.95 | 11.86 | 11.87 | 191,719 | -0.05(-0.42%) |
Oct 09, 2012 | 11.99 | 11.99 | 11.87 | 11.92 | 248,300 | -0.03(-0.21%) |
Oct 08, 2012 | 11.87 | 11.98 | 11.87 | 11.94 | 126,681 | +0.00(+0.00%) |
Oct 05, 2012 | 11.91 | 11.98 | 11.90 | 11.94 | 238,559 | +0.03(+0.21%) |
Oct 04, 2012 | 11.87 | 11.93 | 11.81 | 11.92 | 112,778 | +0.07(+0.56%) |
Oct 03, 2012 | 11.92 | 11.95 | 11.83 | 11.85 | 268,838 | -0.03(-0.21%) |
Oct 02, 2012 | 11.78 | 11.94 | 11.78 | 11.87 | 204,832 | +0.09(+0.78%) |
Oct 01, 2012 | 11.77 | 11.97 | 11.70 | 11.78 | 292,856 | +0.06(+0.50%) |
Sep 28, 2012 | 11.75 | 11.78 | 11.66 | 11.72 | 183,791 | -0.08(-0.71%) |
Sep 27, 2012 | 11.71 | 11.83 | 11.69 | 11.81 | 147,769 | +0.10(+0.86%) |
Sep 26, 2012 | 11.68 | 11.74 | 11.67 | 11.71 | 217,439 | +0.01(+0.07%) |
Sep 25, 2012 | 11.85 | 11.92 | 11.67 | 11.70 | 295,030 | -0.13(-1.06%) |
Sep 24, 2012 | 11.83 | 11.90 | 11.77 | 11.82 | 249,271 | -0.03(-0.28%) |
Sep 21, 2012 | 11.95 | 11.97 | 11.84 | 11.86 | 1,021,789 | -0.03(-0.29%) |
Sep 20, 2012 | 11.92 | 11.95 | 11.87 | 11.89 | 293,701 | -0.11(-0.90%) |
Sep 19, 2012 | 11.96 | 12.02 | 11.88 | 12.00 | 278,350 | +0.01(+0.07%) |
Sep 18, 2012 | 11.91 | 12.03 | 11.87 | 11.99 | 315,744 | +0.03(+0.28%) |
Sep 17, 2012 | 12.12 | 12.12 | 11.95 | 11.96 | 300,799 | -0.14(-1.17%) |
Sep 14, 2012 | 11.99 | 12.19 | 11.91 | 12.10 | 410,251 | +0.11(+0.91%) |
Sep 13, 2012 | 11.94 | 12.02 | 11.82 | 11.99 | 381,119 | +0.03(+0.21%) |
Sep 12, 2012 | 11.97 | 12.03 | 11.92 | 11.97 | 232,053 | -0.02(-0.14%) |
Sep 11, 2012 | 11.87 | 12.02 | 11.87 | 11.98 | 195,709 | +0.09(+0.77%) |
Sep 10, 2012 | 11.89 | 12.07 | 11.87 | 11.89 | 303,848 | -0.03(-0.28%) |
Sep 07, 2012 | 11.78 | 11.92 | 11.68 | 11.92 | 186,229 | +0.18(+1.57%) |
Sep 06, 2012 | 11.60 | 11.75 | 11.51 | 11.74 | 262,235 | +0.23(+1.96%) |
Sep 05, 2012 | 11.58 | 11.65 | 11.47 | 11.51 | 210,955 | -0.10(-0.86%) |
Sep 04, 2012 | 11.56 | 11.62 | 11.45 | 11.62 | 279,496 | +0.06(+0.51%) |
Aug 31, 2012 | 11.52 | 11.63 | 11.44 | 11.56 | 194,806 | +0.08(+0.66%) |
Aug 30, 2012 | 11.50 | 11.52 | 11.42 | 11.48 | 314,976 | -0.01(-0.07%) |
Aug 29, 2012 | 11.50 | 11.54 | 11.42 | 11.49 | 410,507 | +0.05(+0.44%) |
Aug 27, 2012 | 11.47 | 11.59 | 11.42 | 11.44 | 211,152 | -0.04(-0.36%) |
Aug 24, 2012 | 11.37 | 11.55 | 11.37 | 11.48 | 144,451 | +0.07(+0.65%) |
Aug 23, 2012 | 11.31 | 11.45 | 11.25 | 11.41 | 294,394 | +0.07(+0.59%) |
Aug 22, 2012 | 11.46 | 11.46 | 11.23 | 11.34 | 993,236 | -0.07(-0.65%) |
Aug 21, 2012 | 11.41 | 11.50 | 11.39 | 11.41 | 282,612 | +0.02(+0.15%) |
Aug 20, 2012 | 11.33 | 11.42 | 11.28 | 11.40 | 320,091 | +0.07(+0.66%) |
Aug 17, 2012 | 11.33 | 11.34 | 11.26 | 11.32 | 448,663 | +0.03(+0.29%) |
Aug 16, 2012 | 11.03 | 11.31 | 11.03 | 11.29 | 385,223 | +0.01(+0.07%) |
Aug 15, 2012 | 11.20 | 11.35 | 11.20 | 11.28 | 257,466 | +0.04(+0.37%) |
Aug 14, 2012 | 11.39 | 11.44 | 11.20 | 11.24 | 251,433 | -0.15(-1.31%) |
Aug 13, 2012 | 11.35 | 11.41 | 11.27 | 11.39 | 115,816 | +0.01(+0.07%) |
Aug 10, 2012 | 11.41 | 11.45 | 11.34 | 11.38 | 214,058 | -0.04(-0.36%) |
Aug 09, 2012 | 11.56 | 11.56 | 11.40 | 11.42 | 240,946 | -0.12(-1.01%) |
Aug 08, 2012 | 11.52 | 11.58 | 11.46 | 11.54 | 290,666 | +0.02(+0.14%) |
Aug 07, 2012 | 11.49 | 11.57 | 11.43 | 11.52 | 419,941 | +0.06(+0.51%) |
Aug 06, 2012 | 11.36 | 11.47 | 11.29 | 11.46 | 289,339 | +0.10(+0.88%) |
Aug 03, 2012 | 11.27 | 11.41 | 11.18 | 11.36 | 372,613 | +0.23(+2.09%) |
Aug 02, 2012 | 11.42 | 11.48 | 10.96 | 11.13 | 911,136 | -0.23(-2.04%) |