Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.40 | 12.49 | 12.20 | 12.49 | 4,575 | +0.19(+1.54%) |
Oct 26, 2012 | 12.15 | 12.30 | 12.30 | 12.30 | 9,500 | +0.13(+1.07%) |
Oct 25, 2012 | 11.90 | 12.17 | 11.89 | 12.17 | 3,631 | +0.26(+2.18%) |
Oct 24, 2012 | 12.20 | 12.27 | 11.61 | 11.91 | 35,399 | -0.19(-1.57%) |
Oct 23, 2012 | 11.94 | 12.18 | 11.73 | 12.10 | 13,536 | +0.41(+3.51%) |
Oct 19, 2012 | 12.34 | 12.34 | 11.51 | 11.69 | 197,981 | -0.77(-6.18%) |
Oct 18, 2012 | 12.58 | 12.79 | 12.44 | 12.46 | 48,256 | -0.17(-1.35%) |
Oct 17, 2012 | 12.25 | 12.63 | 12.15 | 12.63 | 21,817 | +0.37(+3.02%) |
Oct 16, 2012 | 12.48 | 12.50 | 12.12 | 12.26 | 18,250 | -0.14(-1.13%) |
Oct 15, 2012 | 11.84 | 12.46 | 11.84 | 12.40 | 15,799 | +0.64(+5.44%) |
Oct 12, 2012 | 11.90 | 11.96 | 11.64 | 11.76 | 15,583 | -0.14(-1.18%) |
Oct 11, 2012 | 11.97 | 12.29 | 11.84 | 11.90 | 12,402 | +0.02(+0.17%) |
Oct 10, 2012 | 12.03 | 12.52 | 11.85 | 11.88 | 26,679 | -0.09(-0.75%) |
Oct 09, 2012 | 12.21 | 12.32 | 11.78 | 11.97 | 18,110 | -0.14(-1.16%) |
Oct 08, 2012 | 11.81 | 12.23 | 11.67 | 12.11 | 64,253 | +0.16(+1.34%) |
Oct 05, 2012 | 12.78 | 12.92 | 11.56 | 11.95 | 62,389 | -0.82(-6.42%) |
Oct 04, 2012 | 12.85 | 12.85 | 12.37 | 12.77 | 18,345 | -0.01(-0.08%) |
Oct 03, 2012 | 12.84 | 12.96 | 12.75 | 12.78 | 21,184 | -0.09(-0.70%) |
Oct 02, 2012 | 12.90 | 13.00 | 12.75 | 12.87 | 47,214 | -0.03(-0.23%) |
Oct 01, 2012 | 12.70 | 12.93 | 12.57 | 12.90 | 58,961 | +0.20(+1.57%) |
Sep 28, 2012 | 12.82 | 12.99 | 12.60 | 12.70 | 46,120 | -0.26(-2.01%) |
Sep 27, 2012 | 12.72 | 13.14 | 12.56 | 12.96 | 43,356 | +0.36(+2.86%) |
Sep 26, 2012 | 12.52 | 12.86 | 12.43 | 12.60 | 65,470 | +0.09(+0.72%) |
Sep 25, 2012 | 13.01 | 13.01 | 12.38 | 12.51 | 54,041 | -0.46(-3.55%) |
Sep 24, 2012 | 13.43 | 13.63 | 12.72 | 12.97 | 72,026 | -0.89(-6.42%) |
Sep 21, 2012 | 13.90 | 14.03 | 13.75 | 13.86 | 172,328 | -0.13(-0.93%) |
Sep 20, 2012 | 13.90 | 14.39 | 13.87 | 13.99 | 132,046 | -0.09(-0.64%) |
Sep 19, 2012 | 13.31 | 14.44 | 12.56 | 14.08 | 116,718 | +0.74(+5.55%) |
Sep 18, 2012 | 12.87 | 13.37 | 12.87 | 13.34 | 52,789 | +0.38(+2.93%) |
Sep 17, 2012 | 11.77 | 12.99 | 11.77 | 12.96 | 57,025 | +0.31(+2.45%) |
Sep 14, 2012 | 12.33 | 12.74 | 11.51 | 12.65 | 216,659 | +0.31(+2.51%) |
Sep 13, 2012 | 10.75 | 12.37 | 10.75 | 12.34 | 204,654 | +0.91(+8.01%) |
Sep 12, 2012 | 11.00 | 11.51 | 10.87 | 11.43 | 69,997 | +0.19(+1.65%) |
Sep 11, 2012 | 10.34 | 11.25 | 10.16 | 11.24 | 437,573 | -0.73(-6.10%) |
Sep 10, 2012 | 12.00 | 12.08 | 11.71 | 11.97 | 158,895 | +0.02(+0.17%) |
Sep 07, 2012 | 12.11 | 12.17 | 11.56 | 11.95 | 77,452 | +0.38(+3.28%) |
Sep 06, 2012 | 11.18 | 11.57 | 11.14 | 11.57 | 135,971 | +0.46(+4.14%) |
Sep 05, 2012 | 11.03 | 11.12 | 10.96 | 11.11 | 80,689 | +0.11(+1.00%) |
Sep 04, 2012 | 11.55 | 11.62 | 10.85 | 11.00 | 62,116 | -0.52(-4.51%) |
Aug 31, 2012 | 11.27 | 11.64 | 11.20 | 11.52 | 25,963 | +0.35(+3.13%) |
Aug 30, 2012 | 11.15 | 11.30 | 11.10 | 11.17 | 155,979 | +0.02(+0.18%) |
Aug 29, 2012 | 11.27 | 11.27 | 11.11 | 11.15 | 21,051 | +0.10(+0.90%) |
Aug 27, 2012 | 11.20 | 11.42 | 11.05 | 11.05 | 34,443 | -0.15(-1.34%) |
Aug 24, 2012 | 10.92 | 11.42 | 10.92 | 11.20 | 135,616 | +0.22(+2.00%) |
Aug 23, 2012 | 11.10 | 11.22 | 10.86 | 10.98 | 97,868 | -0.13(-1.17%) |
Aug 22, 2012 | 11.03 | 11.25 | 10.80 | 11.11 | 66,307 | +0.10(+0.91%) |
Aug 21, 2012 | 11.69 | 11.70 | 10.71 | 11.01 | 142,533 | -0.64(-5.49%) |
Aug 20, 2012 | 11.65 | 11.80 | 11.37 | 11.65 | 83,684 | +0.00(+0.00%) |
Aug 17, 2012 | 11.65 | 11.69 | 11.27 | 11.65 | 90,491 | -0.07(-0.60%) |
Aug 16, 2012 | 10.98 | 11.96 | 10.98 | 11.72 | 89,950 | +0.75(+6.84%) |
Aug 15, 2012 | 11.82 | 11.93 | 10.60 | 10.97 | 164,645 | -0.93(-7.82%) |
Aug 14, 2012 | 12.28 | 12.45 | 11.85 | 11.90 | 13,765 | -0.49(-3.95%) |
Aug 13, 2012 | 12.76 | 12.76 | 11.75 | 12.39 | 40,834 | -0.44(-3.43%) |
Aug 10, 2012 | 12.48 | 13.03 | 12.27 | 12.83 | 47,839 | +0.38(+3.05%) |
Aug 09, 2012 | 12.64 | 12.88 | 12.27 | 12.45 | 51,227 | -0.19(-1.50%) |
Aug 08, 2012 | 13.22 | 13.51 | 12.35 | 12.64 | 71,825 | -0.32(-2.47%) |
Aug 07, 2012 | 13.58 | 13.58 | 12.49 | 12.96 | 186,364 | -0.57(-4.21%) |
Aug 06, 2012 | 13.21 | 13.75 | 13.21 | 13.53 | 312,455 | +0.30(+2.27%) |
Aug 03, 2012 | 15.50 | 15.52 | 12.20 | 13.23 | 765,062 | -3.48(-20.83%) |
Aug 02, 2012 | 16.88 | 17.56 | 16.52 | 16.71 | 23,672 | -0.18(-1.07%) |