Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.22 | 10.27 | 9.930 | 10.19 | 380,438 | +0.00(+0.00%) |
Oct 26, 2012 | 9.790 | 10.19 | 10.19 | 10.19 | 690,900 | +0.42(+4.30%) |
Oct 25, 2012 | 9.890 | 9.930 | 9.730 | 9.770 | 452,936 | -0.03(-0.31%) |
Oct 24, 2012 | 10.00 | 10.04 | 9.800 | 9.800 | 380,309 | -0.12(-1.21%) |
Oct 23, 2012 | 10.12 | 10.20 | 9.870 | 9.920 | 479,107 | -0.11(-1.10%) |
Oct 19, 2012 | 10.27 | 10.43 | 9.900 | 10.03 | 543,714 | -0.36(-3.46%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.37 | 10.39 | 239,827 | -0.25(-2.35%) |
Oct 17, 2012 | 10.62 | 10.72 | 10.55 | 10.64 | 378,736 | +0.00(+0.00%) |
Oct 16, 2012 | 10.40 | 10.70 | 10.40 | 10.64 | 302,755 | +0.27(+2.60%) |
Oct 15, 2012 | 10.05 | 10.43 | 10.05 | 10.37 | 530,198 | +0.57(+5.82%) |
Oct 12, 2012 | 10.04 | 10.31 | 9.770 | 9.800 | 430,844 | -0.30(-2.97%) |
Oct 11, 2012 | 10.09 | 10.18 | 9.900 | 10.10 | 523,933 | +0.02(+0.20%) |
Oct 10, 2012 | 9.760 | 10.21 | 9.540 | 10.08 | 1,404,756 | +0.08(+0.80%) |
Oct 09, 2012 | 10.24 | 10.26 | 9.750 | 10.00 | 2,141,548 | -0.25(-2.44%) |
Oct 08, 2012 | 10.76 | 10.83 | 10.15 | 10.25 | 6,109,596 | -2.60(-20.23%) |
Oct 05, 2012 | 12.74 | 13.19 | 12.74 | 12.85 | 449,617 | +0.01(+0.08%) |
Oct 04, 2012 | 12.65 | 12.88 | 12.46 | 12.84 | 694,625 | +0.24(+1.90%) |
Oct 03, 2012 | 12.77 | 12.82 | 12.39 | 12.60 | 513,895 | -0.14(-1.10%) |
Oct 02, 2012 | 12.74 | 12.98 | 12.60 | 12.74 | 679,513 | -0.01(-0.08%) |
Oct 01, 2012 | 12.35 | 12.88 | 12.35 | 12.75 | 300,048 | +0.52(+4.25%) |
Sep 28, 2012 | 12.52 | 12.73 | 12.23 | 12.23 | 804,993 | -0.32(-2.55%) |
Sep 27, 2012 | 12.67 | 12.86 | 12.43 | 12.55 | 407,838 | -0.06(-0.48%) |
Sep 26, 2012 | 12.74 | 12.79 | 12.55 | 12.61 | 428,813 | -0.14(-1.10%) |
Sep 25, 2012 | 13.37 | 13.37 | 12.70 | 12.75 | 541,356 | -0.65(-4.85%) |
Sep 24, 2012 | 13.37 | 13.59 | 13.14 | 13.40 | 459,509 | +0.46(+3.55%) |
Sep 21, 2012 | 13.28 | 13.36 | 12.92 | 12.94 | 343,749 | -0.17(-1.30%) |
Sep 20, 2012 | 12.90 | 13.15 | 12.77 | 13.11 | 240,888 | +0.18(+1.39%) |
Sep 19, 2012 | 13.00 | 13.20 | 12.71 | 12.93 | 447,029 | -0.06(-0.46%) |
Sep 18, 2012 | 12.90 | 13.20 | 12.90 | 12.99 | 311,786 | +0.26(+2.04%) |
Sep 17, 2012 | 13.19 | 13.38 | 12.67 | 12.73 | 451,405 | -0.48(-3.63%) |
Sep 14, 2012 | 12.89 | 13.23 | 12.75 | 13.21 | 509,263 | +0.42(+3.28%) |
Sep 13, 2012 | 12.22 | 12.90 | 12.19 | 12.79 | 584,140 | +0.56(+4.58%) |
Sep 12, 2012 | 12.22 | 12.56 | 12.04 | 12.23 | 489,385 | +0.24(+2.00%) |
Sep 11, 2012 | 11.90 | 12.07 | 11.89 | 11.99 | 259,874 | +0.08(+0.67%) |
Sep 10, 2012 | 12.02 | 12.06 | 11.82 | 11.91 | 306,322 | -0.16(-1.33%) |
Sep 07, 2012 | 11.75 | 12.08 | 11.62 | 12.07 | 342,902 | +0.37(+3.16%) |
Sep 06, 2012 | 11.62 | 11.90 | 11.31 | 11.70 | 661,746 | +0.00(+0.00%) |
Sep 05, 2012 | 12.06 | 12.44 | 11.47 | 11.70 | 1,980,979 | +0.62(+5.60%) |
Sep 04, 2012 | 11.41 | 11.45 | 10.89 | 11.08 | 476,342 | -0.37(-3.23%) |
Aug 31, 2012 | 11.13 | 11.50 | 11.06 | 11.45 | 471,292 | +0.41(+3.71%) |
Aug 30, 2012 | 11.03 | 11.08 | 10.95 | 11.04 | 369,705 | -0.09(-0.81%) |
Aug 29, 2012 | 11.07 | 11.15 | 10.90 | 11.13 | 384,136 | +0.08(+0.72%) |
Aug 27, 2012 | 10.74 | 11.22 | 10.60 | 11.05 | 697,675 | +0.33(+3.08%) |
Aug 24, 2012 | 10.40 | 10.80 | 10.37 | 10.72 | 489,578 | +0.32(+3.08%) |
Aug 23, 2012 | 11.30 | 11.30 | 10.36 | 10.40 | 1,483,493 | -0.71(-6.39%) |
Aug 22, 2012 | 10.01 | 11.21 | 10.00 | 11.11 | 2,734,194 | +1.06(+10.55%) |
Aug 21, 2012 | 10.01 | 10.15 | 10.00 | 10.05 | 550,853 | +0.03(+0.30%) |
Aug 20, 2012 | 10.22 | 10.25 | 9.930 | 10.02 | 634,772 | -0.18(-1.76%) |
Aug 17, 2012 | 10.14 | 10.24 | 10.04 | 10.20 | 301,576 | +0.05(+0.49%) |
Aug 16, 2012 | 10.22 | 10.25 | 10.10 | 10.15 | 256,928 | -0.02(-0.20%) |
Aug 15, 2012 | 10.08 | 10.25 | 10.02 | 10.17 | 359,623 | +0.10(+0.99%) |
Aug 14, 2012 | 10.18 | 10.18 | 9.980 | 10.07 | 575,041 | -0.10(-0.98%) |
Aug 13, 2012 | 10.21 | 10.27 | 10.01 | 10.17 | 415,179 | -0.03(-0.29%) |
Aug 10, 2012 | 10.34 | 10.37 | 10.06 | 10.20 | 466,154 | -0.14(-1.35%) |
Aug 09, 2012 | 10.14 | 10.50 | 10.14 | 10.34 | 584,794 | +0.23(+2.27%) |
Aug 08, 2012 | 10.29 | 10.34 | 10.08 | 10.11 | 516,844 | -0.25(-2.41%) |
Aug 07, 2012 | 10.10 | 10.62 | 10.10 | 10.36 | 585,463 | +0.28(+2.78%) |
Aug 06, 2012 | 10.00 | 10.24 | 9.970 | 10.08 | 825,794 | +0.10(+1.00%) |
Aug 03, 2012 | 10.09 | 10.20 | 9.930 | 9.980 | 939,976 | +0.10(+1.01%) |
Aug 02, 2012 | 10.02 | 10.10 | 9.800 | 9.880 | 975,595 | -0.27(-2.66%) |