Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.14 | 16.26 | 14.96 | 16.26 | 34,001 | +1.15(+7.61%) |
Oct 26, 2012 | 15.60 | 15.11 | 15.11 | 15.11 | 8,900 | -0.10(-0.66%) |
Oct 25, 2012 | 15.80 | 15.95 | 14.75 | 15.21 | 15,310 | +0.08(+0.53%) |
Oct 24, 2012 | 15.02 | 15.39 | 14.82 | 15.13 | 3,342 | +0.11(+0.73%) |
Oct 23, 2012 | 14.80 | 15.10 | 14.60 | 15.02 | 14,776 | -0.31(-2.02%) |
Oct 19, 2012 | 15.09 | 15.35 | 15.01 | 15.33 | 14,989 | +0.09(+0.59%) |
Oct 18, 2012 | 15.22 | 15.35 | 15.10 | 15.24 | 5,340 | +0.01(+0.03%) |
Oct 17, 2012 | 15.20 | 15.27 | 15.12 | 15.23 | 12,313 | +0.02(+0.16%) |
Oct 16, 2012 | 15.12 | 15.21 | 15.00 | 15.21 | 8,155 | +0.09(+0.60%) |
Oct 15, 2012 | 15.02 | 15.15 | 14.95 | 15.12 | 5,794 | +0.10(+0.67%) |
Oct 12, 2012 | 15.00 | 15.08 | 15.00 | 15.02 | 5,518 | +0.03(+0.20%) |
Oct 11, 2012 | 15.14 | 15.14 | 14.82 | 14.99 | 33,444 | -0.08(-0.53%) |
Oct 10, 2012 | 14.98 | 15.12 | 14.91 | 15.07 | 35,603 | +0.09(+0.60%) |
Oct 09, 2012 | 14.97 | 15.09 | 14.80 | 14.98 | 64,711 | +0.07(+0.47%) |
Oct 08, 2012 | 15.11 | 15.11 | 14.68 | 14.91 | 10,333 | -0.20(-1.32%) |
Oct 05, 2012 | 15.03 | 16.34 | 14.70 | 15.11 | 26,707 | +0.12(+0.80%) |
Oct 04, 2012 | 14.84 | 15.44 | 14.53 | 14.99 | 29,580 | -0.01(-0.07%) |
Oct 03, 2012 | 15.40 | 15.49 | 14.69 | 15.00 | 59,980 | -0.49(-3.16%) |
Oct 02, 2012 | 15.27 | 15.50 | 15.01 | 15.49 | 53,457 | +0.19(+1.24%) |
Oct 01, 2012 | 14.41 | 15.71 | 13.83 | 15.30 | 54,383 | +1.07(+7.52%) |
Sep 28, 2012 | 14.21 | 14.50 | 13.99 | 14.23 | 439,428 | +0.00(+0.00%) |
Sep 27, 2012 | 14.32 | 14.55 | 14.01 | 14.23 | 27,700 | -0.03(-0.21%) |
Sep 26, 2012 | 14.00 | 14.30 | 13.53 | 14.26 | 125,745 | +0.26(+1.86%) |
Sep 25, 2012 | 14.00 | 14.25 | 13.71 | 14.00 | 30,340 | -0.15(-1.06%) |
Sep 24, 2012 | 14.31 | 15.05 | 14.01 | 14.15 | 42,045 | -0.10(-0.70%) |
Sep 21, 2012 | 14.28 | 14.35 | 14.00 | 14.25 | 38,937 | +0.03(+0.21%) |
Sep 20, 2012 | 14.25 | 14.29 | 13.60 | 14.22 | 12,022 | +0.16(+1.14%) |
Sep 19, 2012 | 13.72 | 14.06 | 13.72 | 14.06 | 14,900 | +0.31(+2.25%) |
Sep 18, 2012 | 13.60 | 13.93 | 13.39 | 13.75 | 22,547 | +0.24(+1.78%) |
Sep 17, 2012 | 13.45 | 13.71 | 13.30 | 13.51 | 93,323 | -0.03(-0.22%) |
Sep 14, 2012 | 13.44 | 13.65 | 13.40 | 13.54 | 4,800 | -0.17(-1.24%) |
Sep 13, 2012 | 13.50 | 13.89 | 13.50 | 13.71 | 19,061 | +0.27(+2.01%) |
Sep 12, 2012 | 13.58 | 14.00 | 13.40 | 13.44 | 15,595 | -0.56(-4.00%) |
Sep 11, 2012 | 13.32 | 14.00 | 13.27 | 14.00 | 6,676 | +0.69(+5.18%) |
Sep 10, 2012 | 13.45 | 13.50 | 12.53 | 13.31 | 89,563 | -0.15(-1.11%) |
Sep 07, 2012 | 12.22 | 13.46 | 12.22 | 13.46 | 9,227 | +0.69(+5.40%) |
Sep 06, 2012 | 12.99 | 13.23 | 12.69 | 12.77 | 15,988 | -0.07(-0.55%) |
Sep 05, 2012 | 12.40 | 13.19 | 12.40 | 12.84 | 5,940 | +0.40(+3.22%) |
Sep 04, 2012 | 12.29 | 12.73 | 12.05 | 12.44 | 8,912 | +0.06(+0.48%) |
Aug 31, 2012 | 12.05 | 13.28 | 11.67 | 12.38 | 16,209 | +0.52(+4.38%) |
Aug 30, 2012 | 11.69 | 11.94 | 11.34 | 11.86 | 18,980 | +0.61(+5.42%) |
Aug 29, 2012 | 11.88 | 11.88 | 11.05 | 11.25 | 4,704 | -0.04(-0.35%) |
Aug 27, 2012 | 12.48 | 12.48 | 11.16 | 11.29 | 43,622 | -1.07(-8.66%) |
Aug 24, 2012 | 12.70 | 12.85 | 12.23 | 12.36 | 34,293 | -0.27(-2.14%) |
Aug 23, 2012 | 12.67 | 12.79 | 12.39 | 12.63 | 10,250 | -0.07(-0.55%) |
Aug 22, 2012 | 12.90 | 12.90 | 12.00 | 12.70 | 13,343 | -0.19(-1.51%) |
Aug 21, 2012 | 12.88 | 13.35 | 12.85 | 12.89 | 6,232 | -0.03(-0.20%) |
Aug 20, 2012 | 12.88 | 12.92 | 12.80 | 12.92 | 8,300 | -0.01(-0.08%) |
Aug 17, 2012 | 12.88 | 12.93 | 12.73 | 12.93 | 15,822 | -0.07(-0.54%) |
Aug 16, 2012 | 13.12 | 13.12 | 12.30 | 13.00 | 15,377 | -0.20(-1.52%) |
Aug 15, 2012 | 12.99 | 13.65 | 12.20 | 13.20 | 14,725 | +0.20(+1.54%) |
Aug 14, 2012 | 13.39 | 13.56 | 12.89 | 13.00 | 60,323 | -0.40(-2.99%) |
Aug 13, 2012 | 13.46 | 13.66 | 13.11 | 13.40 | 61,895 | -0.02(-0.15%) |
Aug 10, 2012 | 13.63 | 13.73 | 13.25 | 13.42 | 51,597 | -0.37(-2.68%) |
Aug 09, 2012 | 13.49 | 13.79 | 13.13 | 13.79 | 45,599 | +0.73(+5.59%) |
Aug 08, 2012 | 13.30 | 13.47 | 13.02 | 13.06 | 36,619 | -0.47(-3.47%) |
Aug 07, 2012 | 13.16 | 13.53 | 13.02 | 13.53 | 28,939 | +0.48(+3.68%) |
Aug 06, 2012 | 13.64 | 13.64 | 13.00 | 13.05 | 31,865 | -0.23(-1.73%) |
Aug 03, 2012 | 13.22 | 13.88 | 13.00 | 13.28 | 28,840 | +0.12(+0.87%) |
Aug 02, 2012 | 13.53 | 13.60 | 13.10 | 13.16 | 24,867 | -0.34(-2.48%) |