Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.62 | 12.86 | 12.28 | 12.41 | 552,745 | -0.22(-1.77%) |
Oct 26, 2012 | 12.46 | 12.63 | 12.63 | 12.63 | 554,974 | +0.16(+1.30%) |
Oct 25, 2012 | 12.58 | 12.63 | 12.15 | 12.47 | 635,733 | +0.02(+0.19%) |
Oct 24, 2012 | 12.71 | 12.77 | 11.89 | 12.45 | 1,023,974 | -0.25(-2.01%) |
Oct 23, 2012 | 12.89 | 12.91 | 12.34 | 12.70 | 458,290 | -0.09(-0.72%) |
Oct 19, 2012 | 13.00 | 13.00 | 12.58 | 12.79 | 413,322 | -0.26(-2.01%) |
Oct 18, 2012 | 13.09 | 13.25 | 12.97 | 13.06 | 454,892 | -0.03(-0.24%) |
Oct 17, 2012 | 13.01 | 13.23 | 12.59 | 13.09 | 484,805 | +0.13(+1.01%) |
Oct 16, 2012 | 13.03 | 13.13 | 12.88 | 12.96 | 347,504 | -0.02(-0.18%) |
Oct 15, 2012 | 12.63 | 13.02 | 12.43 | 12.98 | 381,449 | +0.37(+2.94%) |
Oct 12, 2012 | 12.89 | 12.89 | 12.40 | 12.61 | 567,000 | -0.30(-2.33%) |
Oct 11, 2012 | 12.94 | 13.12 | 12.86 | 12.91 | 603,814 | +0.04(+0.30%) |
Oct 10, 2012 | 12.94 | 13.10 | 12.80 | 12.87 | 514,905 | -0.06(-0.48%) |
Oct 09, 2012 | 12.71 | 13.10 | 12.68 | 12.93 | 679,928 | +0.25(+1.95%) |
Oct 08, 2012 | 12.76 | 12.91 | 12.64 | 12.69 | 366,514 | -0.15(-1.20%) |
Oct 05, 2012 | 12.99 | 13.13 | 12.82 | 12.84 | 542,780 | -0.05(-0.36%) |
Oct 04, 2012 | 12.71 | 12.91 | 12.48 | 12.89 | 666,603 | +0.25(+1.95%) |
Oct 03, 2012 | 12.86 | 12.96 | 12.51 | 12.64 | 365,266 | -0.23(-1.80%) |
Oct 02, 2012 | 12.92 | 13.06 | 12.75 | 12.87 | 499,000 | -0.01(-0.06%) |
Oct 01, 2012 | 12.51 | 12.88 | 12.48 | 12.88 | 462,449 | +0.43(+3.47%) |
Sep 28, 2012 | 12.83 | 12.93 | 12.39 | 12.45 | 632,322 | -0.49(-3.76%) |
Sep 27, 2012 | 12.62 | 12.96 | 12.47 | 12.93 | 630,310 | +0.36(+2.89%) |
Sep 26, 2012 | 12.40 | 12.62 | 12.21 | 12.57 | 769,876 | +0.17(+1.37%) |
Sep 25, 2012 | 12.87 | 13.08 | 12.38 | 12.40 | 876,363 | -0.42(-3.25%) |
Sep 24, 2012 | 12.65 | 13.12 | 12.65 | 12.82 | 905,194 | +0.02(+0.18%) |
Sep 21, 2012 | 13.27 | 13.49 | 12.79 | 12.79 | 1,574,093 | -0.33(-2.53%) |
Sep 20, 2012 | 13.37 | 13.42 | 12.89 | 13.13 | 889,311 | -0.37(-2.75%) |
Sep 19, 2012 | 13.26 | 13.58 | 13.21 | 13.50 | 909,311 | +0.25(+1.92%) |
Sep 18, 2012 | 13.12 | 13.30 | 13.08 | 13.24 | 959,771 | +0.05(+0.35%) |
Sep 17, 2012 | 13.19 | 13.38 | 13.06 | 13.20 | 602,151 | -0.09(-0.64%) |
Sep 14, 2012 | 13.35 | 13.48 | 13.18 | 13.28 | 1,263,807 | +0.02(+0.18%) |
Sep 13, 2012 | 13.06 | 13.35 | 12.96 | 13.26 | 1,057,065 | +0.16(+1.24%) |
Sep 12, 2012 | 13.13 | 13.14 | 12.78 | 13.10 | 339,650 | -0.05(-0.41%) |
Sep 11, 2012 | 13.03 | 13.35 | 12.89 | 13.15 | 439,204 | +0.05(+0.41%) |
Sep 10, 2012 | 13.00 | 13.23 | 12.89 | 13.10 | 556,707 | +0.06(+0.47%) |
Sep 07, 2012 | 13.17 | 13.27 | 13.02 | 13.03 | 694,256 | -0.07(-0.53%) |
Sep 06, 2012 | 12.73 | 13.13 | 12.66 | 13.10 | 694,621 | +0.44(+3.48%) |
Sep 05, 2012 | 12.43 | 12.70 | 12.32 | 12.66 | 580,447 | +0.19(+1.55%) |
Sep 04, 2012 | 12.23 | 12.55 | 11.95 | 12.47 | 576,292 | +0.25(+2.09%) |
Aug 31, 2012 | 12.25 | 12.42 | 12.08 | 12.21 | 933,036 | +0.09(+0.70%) |
Aug 30, 2012 | 12.18 | 12.35 | 12.11 | 12.13 | 465,780 | -0.16(-1.32%) |
Aug 29, 2012 | 12.82 | 12.86 | 12.29 | 12.29 | 1,450,315 | -0.72(-5.52%) |
Aug 27, 2012 | 12.72 | 13.05 | 12.69 | 13.01 | 739,481 | +0.32(+2.56%) |
Aug 24, 2012 | 12.67 | 12.83 | 12.36 | 12.69 | 795,511 | -0.05(-0.36%) |
Aug 23, 2012 | 13.17 | 13.20 | 12.69 | 12.73 | 746,019 | -0.42(-3.17%) |
Aug 22, 2012 | 13.35 | 13.40 | 13.13 | 13.15 | 667,753 | -0.27(-2.01%) |
Aug 21, 2012 | 13.46 | 13.54 | 13.31 | 13.42 | 556,909 | +0.00(+0.00%) |
Aug 20, 2012 | 13.31 | 13.51 | 13.20 | 13.42 | 604,221 | +0.01(+0.06%) |
Aug 17, 2012 | 12.93 | 13.43 | 12.93 | 13.41 | 1,269,894 | +0.47(+3.64%) |
Aug 16, 2012 | 13.09 | 13.15 | 12.89 | 12.94 | 547,889 | -0.17(-1.30%) |
Aug 15, 2012 | 12.94 | 13.16 | 12.87 | 13.11 | 357,522 | +0.11(+0.83%) |
Aug 14, 2012 | 13.12 | 13.13 | 12.92 | 13.00 | 526,162 | -0.08(-0.65%) |
Aug 13, 2012 | 13.16 | 13.27 | 12.87 | 13.09 | 604,776 | -0.12(-0.94%) |
Aug 10, 2012 | 13.06 | 13.25 | 12.93 | 13.21 | 677,324 | +0.13(+1.00%) |
Aug 09, 2012 | 12.96 | 13.23 | 12.96 | 13.08 | 960,022 | +0.12(+0.89%) |
Aug 08, 2012 | 13.03 | 13.22 | 12.82 | 12.96 | 457,373 | -0.14(-1.06%) |
Aug 07, 2012 | 13.07 | 13.22 | 12.59 | 13.10 | 691,032 | +0.09(+0.71%) |
Aug 06, 2012 | 12.94 | 13.18 | 12.91 | 13.01 | 732,798 | +0.12(+0.96%) |
Aug 03, 2012 | 12.76 | 13.03 | 12.66 | 12.89 | 1,359,744 | +0.32(+2.52%) |
Aug 02, 2012 | 12.76 | 13.16 | 12.46 | 12.57 | 1,523,594 | -0.29(-2.22%) |