Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.97 | 12.11 | 11.70 | 12.01 | 216,305 | -0.08(-0.67%) |
Oct 26, 2012 | 12.26 | 12.09 | 12.09 | 12.09 | 247,205 | -0.21(-1.68%) |
Oct 25, 2012 | 12.09 | 12.30 | 12.00 | 12.30 | 425,143 | +0.37(+3.08%) |
Oct 24, 2012 | 12.15 | 12.19 | 11.87 | 11.93 | 129,895 | -0.09(-0.75%) |
Oct 23, 2012 | 12.00 | 12.10 | 11.88 | 12.02 | 302,334 | -0.25(-2.05%) |
Oct 19, 2012 | 12.39 | 12.39 | 12.14 | 12.27 | 308,856 | -0.19(-1.51%) |
Oct 18, 2012 | 12.45 | 12.54 | 12.26 | 12.46 | 172,327 | -0.04(-0.29%) |
Oct 17, 2012 | 12.51 | 12.56 | 12.33 | 12.50 | 138,083 | -0.01(-0.07%) |
Oct 16, 2012 | 12.46 | 12.56 | 12.37 | 12.51 | 169,948 | +0.15(+1.24%) |
Oct 15, 2012 | 12.45 | 12.49 | 12.27 | 12.35 | 197,220 | -0.09(-0.72%) |
Oct 12, 2012 | 12.61 | 12.68 | 12.35 | 12.44 | 158,462 | -0.15(-1.21%) |
Oct 11, 2012 | 12.71 | 12.85 | 12.59 | 12.60 | 259,376 | +0.04(+0.29%) |
Oct 10, 2012 | 12.75 | 12.85 | 12.51 | 12.56 | 372,869 | -0.18(-1.41%) |
Oct 09, 2012 | 13.23 | 13.23 | 12.68 | 12.74 | 265,699 | -0.47(-3.53%) |
Oct 08, 2012 | 13.11 | 13.23 | 12.99 | 13.21 | 221,221 | -0.01(-0.07%) |
Oct 05, 2012 | 13.37 | 13.40 | 13.14 | 13.22 | 383,600 | -0.04(-0.34%) |
Oct 04, 2012 | 13.16 | 13.26 | 12.94 | 13.26 | 479,788 | +0.14(+1.09%) |
Oct 03, 2012 | 13.48 | 13.55 | 13.05 | 13.12 | 583,367 | -0.29(-2.14%) |
Oct 02, 2012 | 13.59 | 13.59 | 13.34 | 13.40 | 630,692 | -0.07(-0.53%) |
Oct 01, 2012 | 13.80 | 13.85 | 13.16 | 13.48 | 8,197,243 | -0.28(-2.02%) |
Sep 28, 2012 | 13.72 | 14.04 | 13.62 | 13.75 | 422,281 | -0.04(-0.26%) |
Sep 27, 2012 | 13.44 | 13.82 | 13.36 | 13.79 | 460,578 | +0.47(+3.50%) |
Sep 26, 2012 | 13.47 | 13.47 | 12.95 | 13.32 | 481,422 | -0.45(-3.26%) |
Sep 25, 2012 | 14.03 | 14.15 | 13.77 | 13.77 | 268,340 | -0.22(-1.54%) |
Sep 24, 2012 | 13.90 | 14.27 | 13.86 | 13.99 | 238,935 | -0.01(-0.06%) |
Sep 21, 2012 | 14.11 | 14.18 | 13.89 | 14.00 | 467,655 | +0.01(+0.06%) |
Sep 20, 2012 | 13.96 | 14.10 | 13.87 | 13.99 | 88,307 | -0.10(-0.70%) |
Sep 19, 2012 | 14.14 | 14.17 | 14.03 | 14.09 | 301,589 | -0.02(-0.13%) |
Sep 18, 2012 | 13.95 | 14.22 | 13.93 | 14.10 | 293,257 | +0.21(+1.48%) |
Sep 17, 2012 | 14.13 | 14.14 | 13.83 | 13.90 | 228,067 | -0.34(-2.39%) |
Sep 14, 2012 | 13.93 | 14.30 | 13.85 | 14.24 | 267,708 | +0.38(+2.72%) |
Sep 13, 2012 | 13.86 | 14.07 | 13.75 | 13.86 | 286,071 | +0.01(+0.06%) |
Sep 12, 2012 | 13.79 | 13.88 | 13.65 | 13.85 | 227,852 | +0.10(+0.72%) |
Sep 11, 2012 | 13.72 | 13.84 | 13.43 | 13.75 | 240,686 | +0.10(+0.72%) |
Sep 10, 2012 | 13.54 | 13.80 | 13.46 | 13.66 | 266,448 | +0.16(+1.20%) |
Sep 07, 2012 | 12.95 | 13.57 | 12.95 | 13.49 | 495,324 | +0.68(+5.32%) |
Sep 06, 2012 | 13.91 | 13.99 | 12.72 | 12.81 | 669,421 | -0.90(-6.54%) |
Sep 05, 2012 | 13.56 | 13.80 | 13.36 | 13.71 | 450,536 | +0.18(+1.33%) |
Sep 04, 2012 | 12.46 | 13.60 | 12.46 | 13.53 | 483,264 | +0.70(+5.45%) |
Aug 31, 2012 | 13.06 | 13.06 | 12.75 | 12.83 | 310,257 | -0.06(-0.49%) |
Aug 30, 2012 | 12.97 | 13.07 | 12.88 | 12.89 | 195,153 | -0.21(-1.57%) |
Aug 29, 2012 | 13.03 | 13.12 | 12.97 | 13.10 | 208,293 | +0.07(+0.55%) |
Aug 27, 2012 | 13.11 | 13.17 | 12.93 | 13.03 | 124,886 | +0.03(+0.21%) |
Aug 24, 2012 | 13.05 | 13.29 | 12.96 | 13.00 | 214,925 | -0.13(-0.96%) |
Aug 23, 2012 | 13.20 | 13.31 | 13.05 | 13.13 | 112,427 | -0.07(-0.54%) |
Aug 22, 2012 | 13.42 | 13.52 | 13.20 | 13.20 | 173,645 | -0.30(-2.19%) |
Aug 21, 2012 | 13.34 | 13.73 | 13.31 | 13.49 | 314,194 | +0.18(+1.35%) |
Aug 20, 2012 | 13.29 | 13.48 | 13.19 | 13.31 | 122,819 | -0.04(-0.27%) |
Aug 17, 2012 | 13.00 | 13.35 | 12.96 | 13.35 | 135,068 | +0.32(+2.48%) |
Aug 16, 2012 | 12.69 | 13.06 | 12.66 | 13.03 | 135,041 | +0.34(+2.69%) |
Aug 15, 2012 | 12.47 | 12.84 | 12.39 | 12.69 | 129,577 | +0.11(+0.86%) |
Aug 14, 2012 | 12.45 | 12.61 | 12.39 | 12.58 | 257,200 | +0.20(+1.59%) |
Aug 13, 2012 | 12.34 | 12.43 | 12.16 | 12.38 | 143,010 | +0.03(+0.22%) |
Aug 10, 2012 | 12.28 | 12.43 | 12.22 | 12.35 | 136,367 | +0.03(+0.22%) |
Aug 09, 2012 | 12.50 | 12.63 | 11.75 | 12.33 | 444,648 | -0.22(-1.79%) |
Aug 08, 2012 | 12.48 | 12.59 | 12.45 | 12.55 | 206,787 | +0.02(+0.14%) |
Aug 07, 2012 | 12.49 | 12.75 | 12.42 | 12.53 | 263,304 | +0.14(+1.16%) |
Aug 06, 2012 | 12.44 | 12.70 | 12.35 | 12.39 | 179,058 | -0.04(-0.29%) |
Aug 03, 2012 | 11.84 | 12.56 | 11.84 | 12.43 | 239,357 | +0.85(+7.36%) |
Aug 02, 2012 | 11.47 | 11.65 | 11.42 | 11.57 | 340,710 | -0.03(-0.23%) |