Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.32 | 13.55 | 13.28 | 13.54 | 691,928 | +0.29(+2.18%) |
Oct 26, 2012 | 13.33 | 13.25 | 13.25 | 13.25 | 540,485 | -0.11(-0.79%) |
Oct 25, 2012 | 13.28 | 13.49 | 13.20 | 13.36 | 799,236 | +0.30(+2.29%) |
Oct 24, 2012 | 13.27 | 13.27 | 12.99 | 13.06 | 371,566 | +0.04(+0.30%) |
Oct 23, 2012 | 12.92 | 13.06 | 12.85 | 13.02 | 471,946 | -0.09(-0.66%) |
Oct 19, 2012 | 13.05 | 13.11 | 12.83 | 13.11 | 620,155 | -0.15(-1.16%) |
Oct 18, 2012 | 13.23 | 13.39 | 13.18 | 13.26 | 372,082 | -0.18(-1.36%) |
Oct 17, 2012 | 13.24 | 13.54 | 13.24 | 13.45 | 610,150 | +0.18(+1.38%) |
Oct 16, 2012 | 12.96 | 13.44 | 12.96 | 13.26 | 665,742 | +0.18(+1.40%) |
Oct 15, 2012 | 12.89 | 13.11 | 12.72 | 13.08 | 793,351 | -0.06(-0.44%) |
Oct 12, 2012 | 13.69 | 13.70 | 13.02 | 13.14 | 700,104 | -0.37(-2.71%) |
Oct 11, 2012 | 13.33 | 13.77 | 13.33 | 13.51 | 1,017,808 | +0.34(+2.56%) |
Oct 10, 2012 | 13.42 | 13.45 | 12.54 | 13.17 | 1,658,716 | -0.36(-2.64%) |
Oct 09, 2012 | 14.63 | 14.68 | 13.30 | 13.52 | 2,604,424 | -1.01(-6.97%) |
Oct 08, 2012 | 14.39 | 14.88 | 14.19 | 14.54 | 1,957,054 | +0.33(+2.31%) |
Oct 05, 2012 | 14.02 | 14.82 | 13.76 | 14.21 | 2,341,515 | +0.48(+3.51%) |
Oct 04, 2012 | 13.19 | 13.75 | 13.04 | 13.73 | 1,088,360 | +0.82(+6.35%) |
Oct 03, 2012 | 12.98 | 13.07 | 12.78 | 12.91 | 498,558 | -0.08(-0.59%) |
Oct 02, 2012 | 13.34 | 13.46 | 12.79 | 12.98 | 1,015,896 | +0.06(+0.45%) |
Oct 01, 2012 | 12.97 | 13.12 | 12.66 | 12.93 | 1,279,053 | +0.52(+4.20%) |
Sep 28, 2012 | 12.28 | 12.78 | 12.18 | 12.41 | 654,664 | +0.15(+1.26%) |
Sep 27, 2012 | 12.21 | 12.26 | 12.06 | 12.25 | 530,985 | +0.36(+3.00%) |
Sep 26, 2012 | 11.48 | 11.93 | 11.34 | 11.89 | 646,151 | +0.13(+1.15%) |
Sep 25, 2012 | 12.39 | 12.39 | 11.72 | 11.76 | 567,053 | -0.35(-2.87%) |
Sep 24, 2012 | 11.91 | 12.16 | 11.58 | 12.11 | 538,880 | -0.05(-0.40%) |
Sep 21, 2012 | 11.81 | 12.28 | 11.72 | 12.16 | 743,562 | +0.75(+6.60%) |
Sep 20, 2012 | 11.53 | 11.61 | 11.21 | 11.40 | 391,366 | -0.25(-2.15%) |
Sep 19, 2012 | 11.14 | 11.93 | 11.14 | 11.65 | 884,762 | +0.76(+7.00%) |
Sep 18, 2012 | 10.52 | 10.90 | 10.41 | 10.89 | 583,052 | +0.49(+4.73%) |
Sep 17, 2012 | 10.43 | 10.49 | 10.24 | 10.40 | 382,885 | +0.09(+0.84%) |
Sep 14, 2012 | 10.07 | 10.43 | 9.888 | 10.31 | 338,020 | +0.37(+3.69%) |
Sep 13, 2012 | 9.801 | 9.956 | 9.666 | 9.946 | 430,786 | +0.21(+2.18%) |
Sep 12, 2012 | 9.869 | 9.888 | 9.657 | 9.734 | 110,346 | -0.03(-0.30%) |
Sep 11, 2012 | 9.821 | 9.859 | 9.724 | 9.763 | 311,800 | +0.02(+0.20%) |
Sep 10, 2012 | 9.782 | 9.840 | 9.647 | 9.743 | 261,799 | -0.06(-0.59%) |
Sep 07, 2012 | 9.618 | 9.888 | 9.599 | 9.801 | 408,795 | +0.29(+3.04%) |
Sep 06, 2012 | 9.608 | 9.608 | 9.483 | 9.512 | 325,293 | +0.09(+0.92%) |
Sep 05, 2012 | 9.493 | 9.541 | 9.386 | 9.425 | 129,439 | +0.00(+0.00%) |
Sep 04, 2012 | 9.521 | 9.579 | 9.415 | 9.425 | 457,676 | +0.02(+0.21%) |
Aug 31, 2012 | 9.261 | 9.406 | 9.213 | 9.406 | 211,177 | +0.22(+2.42%) |
Aug 30, 2012 | 9.425 | 9.425 | 9.174 | 9.184 | 172,884 | -0.18(-1.96%) |
Aug 29, 2012 | 9.415 | 9.415 | 9.309 | 9.367 | 151,603 | +0.01(+0.10%) |
Aug 27, 2012 | 9.647 | 9.647 | 9.329 | 9.357 | 272,759 | -0.07(-0.72%) |
Aug 24, 2012 | 9.367 | 9.464 | 9.271 | 9.425 | 388,946 | +0.19(+2.09%) |
Aug 23, 2012 | 9.435 | 9.647 | 9.232 | 9.232 | 1,626,134 | -1.21(-11.55%) |
Aug 22, 2012 | 10.47 | 10.79 | 10.03 | 10.44 | 285,497 | -0.15(-1.46%) |
Aug 21, 2012 | 10.32 | 10.79 | 10.12 | 10.59 | 381,689 | +0.66(+6.60%) |