Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.51 | 13.69 | 13.28 | 13.40 | 621,476 | -0.23(-1.69%) |
Oct 26, 2012 | 13.08 | 13.63 | 13.63 | 13.63 | 983,823 | +0.69(+5.32%) |
Oct 25, 2012 | 12.98 | 13.08 | 12.58 | 12.94 | 397,306 | +0.04(+0.32%) |
Oct 24, 2012 | 13.28 | 13.43 | 12.78 | 12.90 | 461,056 | -0.35(-2.66%) |
Oct 23, 2012 | 12.57 | 13.28 | 12.31 | 13.25 | 802,107 | +0.78(+6.24%) |
Oct 19, 2012 | 12.79 | 12.86 | 12.35 | 12.47 | 453,813 | -0.43(-3.34%) |
Oct 18, 2012 | 12.98 | 13.01 | 12.72 | 12.90 | 333,123 | -0.09(-0.69%) |
Oct 17, 2012 | 13.05 | 13.15 | 12.94 | 12.99 | 293,472 | -0.07(-0.55%) |
Oct 16, 2012 | 12.72 | 13.11 | 12.64 | 13.07 | 537,034 | +0.38(+3.03%) |
Oct 15, 2012 | 12.75 | 12.89 | 12.62 | 12.68 | 391,704 | -0.07(-0.53%) |
Oct 12, 2012 | 12.84 | 12.92 | 12.73 | 12.75 | 339,929 | -0.16(-1.23%) |
Oct 11, 2012 | 13.00 | 13.00 | 12.85 | 12.91 | 319,150 | +0.04(+0.32%) |
Oct 10, 2012 | 13.05 | 13.17 | 12.84 | 12.87 | 378,683 | -0.24(-1.80%) |
Oct 09, 2012 | 13.36 | 13.56 | 13.07 | 13.10 | 714,517 | -0.37(-2.72%) |
Oct 08, 2012 | 13.58 | 13.70 | 13.39 | 13.47 | 706,163 | -0.61(-4.31%) |
Oct 05, 2012 | 13.86 | 14.24 | 13.86 | 14.08 | 712,571 | +0.31(+2.27%) |
Oct 04, 2012 | 13.68 | 13.84 | 13.56 | 13.76 | 288,653 | -0.03(-0.23%) |
Oct 03, 2012 | 13.93 | 14.03 | 13.66 | 13.79 | 349,855 | -0.18(-1.26%) |
Oct 02, 2012 | 13.91 | 14.22 | 13.78 | 13.97 | 345,082 | -0.07(-0.48%) |
Oct 01, 2012 | 13.67 | 14.18 | 13.67 | 14.04 | 807,060 | +0.25(+1.84%) |
Sep 28, 2012 | 13.96 | 14.11 | 13.77 | 13.79 | 445,629 | -0.25(-1.78%) |
Sep 27, 2012 | 14.16 | 14.23 | 14.00 | 14.03 | 659,561 | -0.01(-0.10%) |
Sep 26, 2012 | 14.32 | 14.48 | 14.00 | 14.05 | 679,275 | -0.35(-2.45%) |
Sep 25, 2012 | 14.89 | 15.02 | 14.35 | 14.40 | 519,606 | -0.52(-3.46%) |
Sep 24, 2012 | 15.11 | 15.19 | 14.87 | 14.92 | 368,302 | -0.29(-1.91%) |
Sep 21, 2012 | 15.17 | 15.32 | 15.17 | 15.21 | 623,798 | +0.05(+0.30%) |
Sep 20, 2012 | 15.52 | 15.52 | 15.13 | 15.16 | 470,176 | -0.46(-2.93%) |
Sep 19, 2012 | 15.81 | 15.81 | 15.59 | 15.62 | 363,853 | -0.18(-1.12%) |
Sep 18, 2012 | 15.98 | 15.98 | 15.73 | 15.80 | 396,109 | -0.18(-1.11%) |
Sep 17, 2012 | 15.86 | 15.99 | 15.84 | 15.97 | 419,549 | +0.03(+0.20%) |
Sep 14, 2012 | 15.89 | 15.99 | 15.67 | 15.94 | 573,880 | +0.13(+0.83%) |
Sep 13, 2012 | 15.97 | 16.04 | 15.75 | 15.81 | 525,183 | -0.11(-0.68%) |
Sep 12, 2012 | 16.00 | 16.05 | 15.85 | 15.92 | 338,657 | -0.04(-0.26%) |
Sep 11, 2012 | 16.13 | 16.18 | 15.90 | 15.96 | 517,315 | -0.15(-0.96%) |
Sep 10, 2012 | 16.34 | 16.41 | 16.06 | 16.11 | 511,703 | -0.29(-1.79%) |
Sep 07, 2012 | 16.40 | 16.48 | 16.09 | 16.41 | 475,210 | +0.07(+0.42%) |
Sep 06, 2012 | 15.67 | 16.37 | 15.58 | 16.34 | 616,780 | +0.81(+5.22%) |
Sep 05, 2012 | 15.59 | 15.67 | 15.41 | 15.53 | 681,787 | -0.11(-0.72%) |
Sep 04, 2012 | 15.75 | 15.82 | 15.47 | 15.64 | 1,091,301 | -0.04(-0.26%) |
Aug 31, 2012 | 15.61 | 15.78 | 15.44 | 15.68 | 498,328 | +0.21(+1.37%) |
Aug 30, 2012 | 15.56 | 15.56 | 15.42 | 15.47 | 425,796 | -0.13(-0.81%) |
Aug 29, 2012 | 15.70 | 16.01 | 15.49 | 15.60 | 658,563 | -0.14(-0.92%) |
Aug 27, 2012 | 15.98 | 16.01 | 15.66 | 15.74 | 265,799 | -0.20(-1.25%) |
Aug 24, 2012 | 15.87 | 16.01 | 15.78 | 15.94 | 351,573 | +0.02(+0.11%) |
Aug 23, 2012 | 15.89 | 15.96 | 15.74 | 15.92 | 368,307 | -0.01(-0.09%) |
Aug 22, 2012 | 16.06 | 16.15 | 15.89 | 15.94 | 375,060 | -0.16(-0.98%) |
Aug 21, 2012 | 16.25 | 16.48 | 16.07 | 16.09 | 461,451 | -0.08(-0.48%) |
Aug 20, 2012 | 16.13 | 16.31 | 15.99 | 16.17 | 751,955 | -0.04(-0.22%) |
Aug 17, 2012 | 15.82 | 16.21 | 15.70 | 16.21 | 562,517 | +0.39(+2.49%) |
Aug 16, 2012 | 15.44 | 15.83 | 15.32 | 15.81 | 298,035 | +0.33(+2.10%) |
Aug 15, 2012 | 15.12 | 15.72 | 15.10 | 15.49 | 481,886 | +0.28(+1.87%) |
Aug 14, 2012 | 15.31 | 15.48 | 15.09 | 15.20 | 654,176 | -0.03(-0.18%) |
Aug 13, 2012 | 15.14 | 15.25 | 14.90 | 15.23 | 382,243 | +0.06(+0.42%) |
Aug 10, 2012 | 15.14 | 15.37 | 15.00 | 15.17 | 1,424,578 | +0.07(+0.48%) |
Aug 09, 2012 | 14.98 | 15.22 | 14.98 | 15.09 | 816,902 | +0.02(+0.15%) |
Aug 08, 2012 | 15.59 | 15.60 | 14.99 | 15.07 | 1,221,489 | -0.59(-3.75%) |
Aug 07, 2012 | 14.94 | 16.37 | 14.94 | 15.66 | 2,387,138 | -1.20(-7.13%) |
Aug 06, 2012 | 16.52 | 17.08 | 16.43 | 16.86 | 1,131,088 | +0.36(+2.19%) |
Aug 03, 2012 | 16.18 | 16.56 | 16.00 | 16.50 | 971,603 | +0.55(+3.46%) |
Aug 02, 2012 | 15.81 | 16.18 | 15.73 | 15.95 | 546,428 | +0.12(+0.77%) |