Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.91 | 14.06 | 13.78 | 13.90 | 1,147,817 | +0.25(+1.80%) |
Oct 26, 2012 | 13.36 | 13.65 | 13.65 | 13.65 | 1,134,042 | +0.37(+2.81%) |
Oct 25, 2012 | 13.40 | 13.45 | 13.13 | 13.28 | 679,027 | +0.00(+0.00%) |
Oct 24, 2012 | 13.37 | 13.38 | 13.22 | 13.28 | 676,592 | -0.12(-0.89%) |
Oct 23, 2012 | 13.31 | 13.52 | 13.04 | 13.40 | 1,397,790 | -0.03(-0.19%) |
Oct 19, 2012 | 13.35 | 13.48 | 13.17 | 13.42 | 1,610,767 | +0.15(+1.15%) |
Oct 18, 2012 | 13.46 | 13.58 | 13.19 | 13.27 | 2,572,626 | -0.25(-1.82%) |
Oct 17, 2012 | 13.26 | 13.64 | 13.18 | 13.52 | 1,302,750 | +0.34(+2.57%) |
Oct 16, 2012 | 13.06 | 13.19 | 12.81 | 13.18 | 2,877,603 | +0.05(+0.39%) |
Oct 15, 2012 | 13.67 | 13.67 | 13.06 | 13.13 | 2,687,137 | -0.58(-4.20%) |
Oct 12, 2012 | 13.74 | 13.75 | 13.63 | 13.70 | 1,103,546 | -0.05(-0.37%) |
Oct 11, 2012 | 13.41 | 13.86 | 13.38 | 13.75 | 1,609,841 | +0.37(+2.79%) |
Oct 10, 2012 | 13.29 | 13.39 | 13.15 | 13.38 | 609,619 | +0.07(+0.51%) |
Oct 09, 2012 | 13.34 | 13.43 | 13.20 | 13.31 | 1,154,943 | -0.08(-0.57%) |
Oct 08, 2012 | 13.35 | 13.44 | 13.23 | 13.39 | 982,206 | -0.04(-0.31%) |
Oct 05, 2012 | 13.59 | 13.61 | 13.40 | 13.43 | 574,785 | -0.04(-0.31%) |
Oct 04, 2012 | 13.38 | 13.53 | 13.31 | 13.48 | 718,206 | +0.14(+1.08%) |
Oct 03, 2012 | 13.41 | 13.46 | 13.15 | 13.33 | 1,195,470 | -0.08(-0.63%) |
Oct 02, 2012 | 13.45 | 13.55 | 13.28 | 13.42 | 1,997,765 | +0.04(+0.32%) |
Oct 01, 2012 | 13.48 | 13.65 | 13.32 | 13.37 | 1,467,052 | -0.06(-0.44%) |
Sep 28, 2012 | 13.41 | 13.50 | 13.14 | 13.43 | 1,560,705 | +0.06(+0.44%) |
Sep 27, 2012 | 13.38 | 13.50 | 13.15 | 13.37 | 1,146,781 | +0.04(+0.32%) |
Sep 26, 2012 | 12.77 | 13.37 | 12.63 | 13.33 | 4,258,361 | +0.57(+4.45%) |
Sep 25, 2012 | 12.77 | 12.92 | 12.69 | 12.76 | 1,779,436 | +0.04(+0.33%) |
Sep 24, 2012 | 12.81 | 12.82 | 12.65 | 12.72 | 1,479,758 | -0.08(-0.66%) |
Sep 21, 2012 | 12.65 | 12.81 | 12.54 | 12.81 | 3,120,893 | +0.30(+2.44%) |
Sep 20, 2012 | 12.74 | 12.78 | 12.48 | 12.50 | 3,337,843 | -0.25(-1.99%) |
Sep 19, 2012 | 12.75 | 12.92 | 12.68 | 12.76 | 1,564,210 | +0.06(+0.47%) |
Sep 18, 2012 | 12.70 | 12.75 | 12.60 | 12.70 | 1,346,294 | +0.18(+1.42%) |
Sep 17, 2012 | 12.73 | 12.86 | 12.51 | 12.52 | 1,043,885 | -0.19(-1.47%) |
Sep 14, 2012 | 12.96 | 13.19 | 12.69 | 12.70 | 2,204,928 | -0.21(-1.64%) |
Sep 13, 2012 | 12.60 | 13.01 | 12.48 | 12.92 | 1,027,552 | +0.30(+2.35%) |
Sep 12, 2012 | 12.48 | 12.70 | 12.48 | 12.62 | 2,060,172 | +0.21(+1.71%) |
Sep 11, 2012 | 12.45 | 12.55 | 12.39 | 12.41 | 1,908,352 | +0.00(+0.00%) |
Sep 10, 2012 | 12.59 | 12.59 | 12.37 | 12.41 | 905,652 | -0.12(-0.95%) |
Sep 07, 2012 | 12.33 | 12.57 | 12.33 | 12.53 | 1,657,814 | +0.06(+0.48%) |
Sep 06, 2012 | 12.25 | 12.48 | 12.16 | 12.47 | 1,508,096 | +0.34(+2.76%) |
Sep 05, 2012 | 11.75 | 12.16 | 11.70 | 12.13 | 3,624,572 | +0.38(+3.25%) |
Sep 04, 2012 | 11.60 | 11.83 | 11.54 | 11.75 | 1,683,775 | +0.18(+1.58%) |
Aug 31, 2012 | 11.65 | 11.78 | 11.53 | 11.57 | 1,427,045 | +0.01(+0.07%) |
Aug 30, 2012 | 11.45 | 11.61 | 11.40 | 11.56 | 914,683 | +0.07(+0.58%) |
Aug 29, 2012 | 11.77 | 11.77 | 11.43 | 11.49 | 756,346 | -0.42(-3.49%) |
Aug 27, 2012 | 11.92 | 11.97 | 11.78 | 11.91 | 1,330,359 | +0.02(+0.21%) |
Aug 24, 2012 | 11.68 | 12.08 | 11.68 | 11.88 | 2,765,762 | +0.11(+0.92%) |
Aug 23, 2012 | 11.85 | 11.89 | 11.71 | 11.78 | 1,631,909 | -0.07(-0.56%) |
Aug 22, 2012 | 11.79 | 11.94 | 11.75 | 11.84 | 2,368,628 | +0.00(+0.00%) |
Aug 21, 2012 | 11.47 | 11.85 | 11.46 | 11.84 | 2,107,538 | +0.46(+4.01%) |
Aug 20, 2012 | 11.22 | 11.41 | 11.22 | 11.38 | 1,967,311 | +0.09(+0.81%) |
Aug 17, 2012 | 11.33 | 11.43 | 11.23 | 11.29 | 419,992 | -0.03(-0.29%) |
Aug 16, 2012 | 11.47 | 11.61 | 11.33 | 11.33 | 868,437 | -0.17(-1.45%) |
Aug 15, 2012 | 11.46 | 11.70 | 11.30 | 11.49 | 1,425,266 | -0.09(-0.79%) |
Aug 14, 2012 | 11.04 | 11.63 | 10.85 | 11.58 | 2,130,593 | +0.57(+5.20%) |
Aug 13, 2012 | 11.04 | 11.14 | 10.87 | 11.01 | 741,016 | -0.27(-2.43%) |
Aug 10, 2012 | 11.29 | 11.41 | 11.14 | 11.29 | 857,042 | -0.03(-0.29%) |
Aug 09, 2012 | 11.28 | 11.44 | 11.22 | 11.32 | 2,531,296 | -0.01(-0.07%) |
Aug 08, 2012 | 10.96 | 11.63 | 10.96 | 11.33 | 1,293,933 | +0.37(+3.41%) |
Aug 07, 2012 | 11.08 | 11.24 | 10.94 | 10.95 | 562,019 | -0.13(-1.20%) |
Aug 06, 2012 | 10.77 | 11.10 | 10.74 | 11.09 | 446,215 | +0.32(+2.93%) |
Aug 03, 2012 | 10.80 | 10.95 | 10.74 | 10.77 | 503,943 | +0.17(+1.64%) |
Aug 02, 2012 | 10.50 | 10.66 | 10.46 | 10.60 | 1,062,029 | +0.01(+0.08%) |