Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.20 | 13.23 | 12.86 | 13.07 | 286,269 | -0.14(-1.06%) |
Oct 26, 2012 | 13.35 | 13.21 | 13.21 | 13.21 | 241,144 | -0.16(-1.16%) |
Oct 25, 2012 | 13.42 | 13.54 | 13.23 | 13.37 | 406,236 | +0.03(+0.22%) |
Oct 24, 2012 | 13.44 | 13.55 | 13.28 | 13.34 | 338,789 | -0.01(-0.11%) |
Oct 23, 2012 | 13.23 | 13.44 | 13.04 | 13.35 | 569,854 | -0.04(-0.28%) |
Oct 19, 2012 | 13.67 | 13.78 | 13.33 | 13.39 | 643,810 | -0.33(-2.42%) |
Oct 18, 2012 | 13.97 | 14.22 | 13.71 | 13.72 | 927,717 | -0.23(-1.64%) |
Oct 17, 2012 | 13.31 | 14.16 | 13.08 | 13.95 | 1,733,868 | +1.44(+11.52%) |
Oct 16, 2012 | 12.77 | 12.85 | 12.39 | 12.51 | 416,897 | -0.15(-1.17%) |
Oct 15, 2012 | 12.66 | 12.78 | 12.56 | 12.66 | 184,741 | +0.09(+0.71%) |
Oct 12, 2012 | 12.91 | 12.91 | 12.55 | 12.57 | 247,138 | -0.44(-3.35%) |
Oct 11, 2012 | 13.05 | 13.18 | 12.92 | 13.01 | 172,125 | +0.06(+0.46%) |
Oct 10, 2012 | 12.91 | 13.01 | 12.83 | 12.95 | 153,572 | +0.06(+0.46%) |
Oct 09, 2012 | 12.97 | 13.01 | 12.75 | 12.89 | 235,891 | -0.10(-0.80%) |
Oct 08, 2012 | 13.02 | 13.12 | 12.95 | 12.99 | 142,526 | -0.14(-1.07%) |
Oct 05, 2012 | 13.19 | 13.31 | 13.09 | 13.13 | 354,552 | +0.01(+0.06%) |
Oct 04, 2012 | 12.76 | 13.14 | 12.75 | 13.12 | 324,518 | +0.44(+3.44%) |
Oct 03, 2012 | 12.81 | 12.85 | 12.60 | 12.69 | 258,343 | -0.10(-0.75%) |
Oct 02, 2012 | 12.82 | 12.86 | 12.56 | 12.78 | 213,176 | +0.05(+0.41%) |
Oct 01, 2012 | 12.87 | 12.90 | 12.54 | 12.73 | 467,418 | -0.03(-0.23%) |
Sep 28, 2012 | 12.87 | 12.94 | 12.74 | 12.76 | 282,624 | -0.20(-1.54%) |
Sep 27, 2012 | 12.90 | 13.05 | 12.81 | 12.96 | 249,781 | +0.10(+0.80%) |
Sep 26, 2012 | 12.97 | 13.14 | 12.79 | 12.86 | 454,037 | -0.10(-0.80%) |
Sep 25, 2012 | 13.12 | 13.26 | 12.95 | 12.96 | 450,823 | -0.07(-0.57%) |
Sep 24, 2012 | 12.88 | 13.12 | 12.84 | 13.04 | 307,148 | +0.06(+0.46%) |
Sep 21, 2012 | 13.09 | 13.13 | 12.88 | 12.98 | 2,342,953 | +0.04(+0.29%) |
Sep 20, 2012 | 12.94 | 13.07 | 12.84 | 12.94 | 238,742 | -0.14(-1.07%) |
Sep 19, 2012 | 13.13 | 13.29 | 12.99 | 13.08 | 357,387 | -0.05(-0.39%) |
Sep 18, 2012 | 12.92 | 13.17 | 12.92 | 13.13 | 576,761 | +0.15(+1.14%) |
Sep 17, 2012 | 13.32 | 13.35 | 12.95 | 12.98 | 353,170 | -0.43(-3.20%) |
Sep 14, 2012 | 13.24 | 13.55 | 13.06 | 13.41 | 876,841 | +0.18(+1.40%) |
Sep 13, 2012 | 12.94 | 13.31 | 12.84 | 13.23 | 540,086 | +0.30(+2.29%) |
Sep 12, 2012 | 12.95 | 12.99 | 12.81 | 12.93 | 356,356 | +0.08(+0.63%) |
Sep 11, 2012 | 12.76 | 12.95 | 12.76 | 12.85 | 424,318 | +0.06(+0.46%) |
Sep 10, 2012 | 12.87 | 13.00 | 12.79 | 12.79 | 361,011 | -0.10(-0.75%) |
Sep 07, 2012 | 12.78 | 13.01 | 12.69 | 12.89 | 393,270 | +0.20(+1.54%) |
Sep 06, 2012 | 12.41 | 12.74 | 12.41 | 12.69 | 603,245 | +0.37(+2.97%) |
Sep 05, 2012 | 12.45 | 12.47 | 12.15 | 12.33 | 503,291 | -0.04(-0.36%) |
Sep 04, 2012 | 12.08 | 12.45 | 11.98 | 12.37 | 436,110 | +0.27(+2.20%) |
Aug 31, 2012 | 12.22 | 12.27 | 11.99 | 12.10 | 265,870 | -0.01(-0.06%) |
Aug 30, 2012 | 12.12 | 12.20 | 11.97 | 12.11 | 203,553 | -0.07(-0.61%) |
Aug 29, 2012 | 12.00 | 12.24 | 11.97 | 12.19 | 377,087 | +0.24(+2.04%) |
Aug 27, 2012 | 12.04 | 12.07 | 11.89 | 11.94 | 242,005 | +0.00(+0.00%) |
Aug 24, 2012 | 11.88 | 12.04 | 11.83 | 11.94 | 254,550 | +0.00(+0.00%) |
Aug 23, 2012 | 12.22 | 12.25 | 11.90 | 11.94 | 270,154 | -0.28(-2.30%) |
Aug 22, 2012 | 12.30 | 12.42 | 12.16 | 12.22 | 195,847 | -0.08(-0.66%) |
Aug 21, 2012 | 12.43 | 12.59 | 12.01 | 12.30 | 931,123 | -0.05(-0.42%) |
Aug 20, 2012 | 12.30 | 12.47 | 12.17 | 12.36 | 349,761 | +0.04(+0.30%) |
Aug 17, 2012 | 12.19 | 12.33 | 12.13 | 12.32 | 277,214 | +0.13(+1.03%) |
Aug 16, 2012 | 12.06 | 12.20 | 11.96 | 12.19 | 426,210 | +0.15(+1.23%) |
Aug 15, 2012 | 12.09 | 12.16 | 12.04 | 12.04 | 558,987 | -0.10(-0.79%) |
Aug 14, 2012 | 12.21 | 12.27 | 12.10 | 12.14 | 284,622 | -0.01(-0.06%) |
Aug 13, 2012 | 12.12 | 12.15 | 11.92 | 12.15 | 291,064 | -0.01(-0.06%) |
Aug 10, 2012 | 12.17 | 12.18 | 12.04 | 12.16 | 331,381 | -0.04(-0.30%) |
Aug 09, 2012 | 12.16 | 12.29 | 12.09 | 12.19 | 324,481 | -0.03(-0.24%) |
Aug 08, 2012 | 12.29 | 12.40 | 12.19 | 12.22 | 344,892 | -0.16(-1.31%) |
Aug 07, 2012 | 12.36 | 12.56 | 12.21 | 12.38 | 432,871 | +0.09(+0.72%) |
Aug 06, 2012 | 12.26 | 12.39 | 12.21 | 12.30 | 478,169 | +0.07(+0.60%) |
Aug 03, 2012 | 11.83 | 12.31 | 11.70 | 12.22 | 760,843 | +0.61(+5.28%) |
Aug 02, 2012 | 11.64 | 11.74 | 11.47 | 11.61 | 386,503 | -0.09(-0.76%) |