Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.52 | 13.53 | 13.38 | 13.43 | 173,475 | -0.08(-0.63%) |
Oct 26, 2012 | 13.66 | 13.51 | 13.51 | 13.51 | 75,999 | -0.11(-0.83%) |
Oct 25, 2012 | 13.75 | 13.78 | 13.54 | 13.63 | 155,426 | -0.07(-0.52%) |
Oct 24, 2012 | 13.68 | 13.72 | 13.56 | 13.70 | 197,645 | +0.02(+0.16%) |
Oct 23, 2012 | 13.23 | 13.74 | 13.23 | 13.68 | 168,128 | +0.33(+2.49%) |
Oct 19, 2012 | 13.61 | 13.73 | 13.34 | 13.34 | 153,446 | -0.35(-2.58%) |
Oct 18, 2012 | 13.73 | 13.82 | 13.67 | 13.70 | 87,925 | -0.02(-0.16%) |
Oct 17, 2012 | 13.65 | 13.77 | 13.56 | 13.72 | 116,202 | +0.13(+0.94%) |
Oct 16, 2012 | 13.49 | 13.63 | 13.48 | 13.59 | 114,495 | +0.14(+1.05%) |
Oct 15, 2012 | 13.32 | 13.45 | 13.21 | 13.45 | 74,048 | +0.21(+1.55%) |
Oct 12, 2012 | 13.43 | 13.57 | 13.20 | 13.24 | 84,412 | -0.22(-1.63%) |
Oct 11, 2012 | 13.47 | 13.51 | 13.43 | 13.46 | 60,467 | +0.09(+0.69%) |
Oct 10, 2012 | 13.30 | 13.41 | 13.29 | 13.37 | 39,455 | +0.10(+0.75%) |
Oct 09, 2012 | 13.41 | 13.44 | 13.27 | 13.27 | 74,828 | -0.17(-1.26%) |
Oct 08, 2012 | 13.32 | 13.51 | 13.31 | 13.44 | 73,498 | +0.06(+0.48%) |
Oct 05, 2012 | 13.20 | 13.44 | 13.20 | 13.38 | 122,601 | +0.18(+1.34%) |
Oct 04, 2012 | 13.33 | 13.39 | 13.14 | 13.20 | 262,240 | -0.06(-0.48%) |
Oct 03, 2012 | 13.20 | 13.50 | 13.20 | 13.27 | 239,178 | +0.08(+0.59%) |
Oct 02, 2012 | 13.18 | 13.33 | 13.03 | 13.19 | 384,977 | +0.01(+0.05%) |
Oct 01, 2012 | 13.15 | 13.20 | 12.95 | 13.18 | 253,521 | +0.09(+0.65%) |
Sep 28, 2012 | 13.02 | 13.21 | 12.98 | 13.10 | 289,733 | +0.01(+0.05%) |
Sep 27, 2012 | 12.98 | 13.15 | 12.95 | 13.09 | 147,901 | +0.12(+0.93%) |
Sep 26, 2012 | 12.88 | 12.97 | 12.84 | 12.97 | 253,444 | +0.13(+0.99%) |
Sep 25, 2012 | 13.03 | 13.11 | 12.84 | 12.84 | 316,269 | -0.17(-1.31%) |
Sep 24, 2012 | 13.11 | 13.24 | 12.95 | 13.01 | 220,992 | -0.15(-1.13%) |
Sep 21, 2012 | 13.14 | 13.29 | 12.95 | 13.16 | 1,796,495 | +0.10(+0.76%) |
Sep 20, 2012 | 13.23 | 13.27 | 13.02 | 13.06 | 357,861 | -0.21(-1.55%) |
Sep 19, 2012 | 13.51 | 13.51 | 13.26 | 13.27 | 792,215 | -0.22(-1.63%) |
Sep 18, 2012 | 13.53 | 13.61 | 13.41 | 13.49 | 340,792 | -0.11(-0.83%) |
Sep 17, 2012 | 13.67 | 13.83 | 13.54 | 13.60 | 185,382 | -0.05(-0.36%) |
Sep 14, 2012 | 13.49 | 13.83 | 13.49 | 13.65 | 331,898 | +0.27(+2.01%) |
Sep 13, 2012 | 13.06 | 13.52 | 13.06 | 13.38 | 223,386 | +0.30(+2.33%) |
Sep 12, 2012 | 12.97 | 13.15 | 12.88 | 13.07 | 181,897 | +0.08(+0.65%) |
Sep 11, 2012 | 12.91 | 13.07 | 12.91 | 12.99 | 152,208 | +0.04(+0.33%) |
Sep 10, 2012 | 12.98 | 13.49 | 12.86 | 12.95 | 226,556 | -0.01(-0.11%) |
Sep 07, 2012 | 12.99 | 13.22 | 12.89 | 12.96 | 86,322 | +0.04(+0.33%) |
Sep 06, 2012 | 12.76 | 12.98 | 12.76 | 12.92 | 140,933 | +0.18(+1.39%) |
Sep 05, 2012 | 12.76 | 12.82 | 12.65 | 12.74 | 182,396 | +0.02(+0.17%) |
Sep 04, 2012 | 12.57 | 12.79 | 12.45 | 12.72 | 147,419 | +0.16(+1.30%) |
Aug 31, 2012 | 12.61 | 12.61 | 12.49 | 12.56 | 177,606 | +0.01(+0.11%) |
Aug 30, 2012 | 12.47 | 12.57 | 12.41 | 12.54 | 76,982 | +0.00(+0.00%) |
Aug 29, 2012 | 12.48 | 12.59 | 12.48 | 12.54 | 67,149 | +0.11(+0.85%) |
Aug 27, 2012 | 12.45 | 12.46 | 12.35 | 12.44 | 123,066 | +0.05(+0.40%) |
Aug 24, 2012 | 12.36 | 12.42 | 12.34 | 12.39 | 113,509 | -0.04(-0.28%) |
Aug 23, 2012 | 12.44 | 12.52 | 12.40 | 12.42 | 101,239 | -0.06(-0.51%) |
Aug 22, 2012 | 12.61 | 12.62 | 12.38 | 12.49 | 235,174 | -0.14(-1.12%) |
Aug 21, 2012 | 12.61 | 12.74 | 12.46 | 12.63 | 241,071 | +0.04(+0.34%) |
Aug 20, 2012 | 12.55 | 12.59 | 12.45 | 12.59 | 83,929 | +0.01(+0.06%) |
Aug 17, 2012 | 12.44 | 12.61 | 12.44 | 12.58 | 176,661 | +0.03(+0.23%) |
Aug 16, 2012 | 12.40 | 12.60 | 12.35 | 12.55 | 115,199 | +0.13(+1.03%) |
Aug 15, 2012 | 12.28 | 12.44 | 12.24 | 12.42 | 131,789 | +0.16(+1.27%) |
Aug 14, 2012 | 12.24 | 12.34 | 12.15 | 12.27 | 163,587 | +0.04(+0.35%) |
Aug 13, 2012 | 12.20 | 12.27 | 12.06 | 12.23 | 160,657 | +0.00(+0.00%) |
Aug 10, 2012 | 12.24 | 12.32 | 12.16 | 12.23 | 253,954 | +0.00(+0.00%) |
Aug 09, 2012 | 12.22 | 12.32 | 12.13 | 12.23 | 213,072 | -0.04(-0.35%) |
Aug 08, 2012 | 12.25 | 12.44 | 12.01 | 12.27 | 342,769 | -0.06(-0.52%) |
Aug 07, 2012 | 12.78 | 12.78 | 12.18 | 12.33 | 644,607 | -0.23(-1.86%) |
Aug 06, 2012 | 12.64 | 12.77 | 12.52 | 12.57 | 243,841 | -0.02(-0.17%) |
Aug 03, 2012 | 12.44 | 12.69 | 12.42 | 12.59 | 153,580 | +0.28(+2.24%) |
Aug 02, 2012 | 12.13 | 12.37 | 12.13 | 12.31 | 181,452 | +0.06(+0.46%) |