Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.31 | 13.34 | 12.97 | 13.18 | 283,841 | -0.14(-1.06%) |
Oct 26, 2012 | 13.46 | 13.33 | 13.33 | 13.33 | 239,099 | -0.16(-1.16%) |
Oct 25, 2012 | 13.53 | 13.66 | 13.34 | 13.48 | 402,791 | +0.03(+0.22%) |
Oct 24, 2012 | 13.56 | 13.67 | 13.39 | 13.45 | 335,916 | -0.01(-0.11%) |
Oct 23, 2012 | 13.34 | 13.56 | 13.15 | 13.47 | 565,020 | -0.04(-0.28%) |
Oct 19, 2012 | 13.79 | 13.90 | 13.45 | 13.50 | 638,350 | -0.34(-2.42%) |
Oct 18, 2012 | 14.09 | 14.34 | 13.83 | 13.84 | 919,849 | -0.23(-1.64%) |
Oct 17, 2012 | 13.42 | 14.28 | 13.19 | 14.07 | 1,719,163 | +1.45(+11.53%) |
Oct 16, 2012 | 12.88 | 12.96 | 12.50 | 12.62 | 413,361 | -0.15(-1.17%) |
Oct 15, 2012 | 12.77 | 12.89 | 12.67 | 12.77 | 183,174 | +0.09(+0.71%) |
Oct 12, 2012 | 13.02 | 13.02 | 12.65 | 12.68 | 245,042 | -0.44(-3.35%) |
Oct 11, 2012 | 13.16 | 13.30 | 13.03 | 13.12 | 170,665 | +0.06(+0.46%) |
Oct 10, 2012 | 13.02 | 13.12 | 12.94 | 13.06 | 152,269 | +0.06(+0.46%) |
Oct 09, 2012 | 13.08 | 13.12 | 12.86 | 13.00 | 233,890 | -0.10(-0.80%) |
Oct 08, 2012 | 13.13 | 13.23 | 13.06 | 13.10 | 141,317 | -0.14(-1.07%) |
Oct 05, 2012 | 13.30 | 13.42 | 13.20 | 13.24 | 351,545 | +0.01(+0.06%) |
Oct 04, 2012 | 12.87 | 13.25 | 12.86 | 13.24 | 321,766 | +0.44(+3.44%) |
Oct 03, 2012 | 12.92 | 12.96 | 12.71 | 12.80 | 256,152 | -0.10(-0.75%) |
Oct 02, 2012 | 12.93 | 12.97 | 12.67 | 12.89 | 211,368 | +0.05(+0.41%) |
Oct 01, 2012 | 12.98 | 13.01 | 12.65 | 12.84 | 463,454 | -0.03(-0.23%) |
Sep 28, 2012 | 12.98 | 13.05 | 12.85 | 12.87 | 280,227 | -0.20(-1.54%) |
Sep 27, 2012 | 13.01 | 13.16 | 12.92 | 13.07 | 247,662 | +0.10(+0.81%) |
Sep 26, 2012 | 13.08 | 13.25 | 12.90 | 12.97 | 450,186 | -0.10(-0.80%) |
Sep 25, 2012 | 13.23 | 13.37 | 13.06 | 13.07 | 447,000 | -0.07(-0.57%) |
Sep 24, 2012 | 12.99 | 13.23 | 12.95 | 13.15 | 304,543 | +0.06(+0.46%) |
Sep 21, 2012 | 13.21 | 13.24 | 12.99 | 13.09 | 2,323,082 | +0.04(+0.29%) |
Sep 20, 2012 | 13.05 | 13.18 | 12.95 | 13.05 | 236,717 | -0.14(-1.07%) |
Sep 19, 2012 | 13.24 | 13.41 | 13.11 | 13.19 | 354,356 | -0.05(-0.39%) |
Sep 18, 2012 | 13.04 | 13.28 | 13.04 | 13.24 | 571,869 | +0.15(+1.14%) |
Sep 17, 2012 | 13.44 | 13.47 | 13.06 | 13.09 | 350,174 | -0.43(-3.20%) |
Sep 14, 2012 | 13.35 | 13.67 | 13.17 | 13.53 | 869,404 | +0.19(+1.40%) |
Sep 13, 2012 | 13.05 | 13.42 | 12.95 | 13.34 | 535,505 | +0.30(+2.29%) |
Sep 12, 2012 | 13.06 | 13.10 | 12.92 | 13.04 | 353,334 | +0.08(+0.63%) |
Sep 11, 2012 | 12.87 | 13.06 | 12.87 | 12.96 | 420,719 | +0.06(+0.46%) |
Sep 10, 2012 | 12.98 | 13.11 | 12.90 | 12.90 | 357,950 | -0.10(-0.75%) |
Sep 07, 2012 | 12.89 | 13.12 | 12.80 | 13.00 | 389,935 | +0.20(+1.54%) |
Sep 06, 2012 | 12.52 | 12.85 | 12.52 | 12.80 | 598,128 | +0.37(+2.97%) |
Sep 05, 2012 | 12.56 | 12.57 | 12.25 | 12.43 | 499,022 | -0.04(-0.36%) |
Sep 04, 2012 | 12.19 | 12.56 | 12.08 | 12.48 | 432,411 | +0.27(+2.20%) |
Aug 31, 2012 | 12.33 | 12.37 | 12.09 | 12.21 | 263,615 | -0.01(-0.06%) |
Aug 30, 2012 | 12.22 | 12.30 | 12.07 | 12.21 | 201,827 | -0.07(-0.61%) |
Aug 29, 2012 | 12.10 | 12.34 | 12.07 | 12.29 | 373,889 | +0.25(+2.04%) |
Aug 27, 2012 | 12.14 | 12.18 | 11.99 | 12.04 | 239,952 | +0.00(+0.00%) |
Aug 24, 2012 | 11.98 | 12.15 | 11.93 | 12.04 | 252,391 | +0.00(+0.00%) |
Aug 23, 2012 | 12.33 | 12.36 | 12.01 | 12.04 | 267,863 | -0.28(-2.30%) |
Aug 22, 2012 | 12.40 | 12.53 | 12.26 | 12.33 | 194,186 | -0.08(-0.66%) |
Aug 21, 2012 | 12.54 | 12.70 | 12.11 | 12.41 | 923,226 | -0.05(-0.42%) |
Aug 20, 2012 | 12.40 | 12.57 | 12.27 | 12.46 | 346,795 | +0.04(+0.30%) |
Aug 17, 2012 | 12.30 | 12.43 | 12.24 | 12.42 | 274,863 | +0.13(+1.03%) |
Aug 16, 2012 | 12.16 | 12.30 | 12.06 | 12.30 | 422,595 | +0.15(+1.23%) |
Aug 15, 2012 | 12.19 | 12.27 | 12.14 | 12.15 | 554,246 | -0.10(-0.79%) |
Aug 14, 2012 | 12.32 | 12.38 | 12.20 | 12.24 | 282,208 | -0.01(-0.06%) |
Aug 13, 2012 | 12.22 | 12.25 | 12.02 | 12.25 | 288,595 | -0.01(-0.06%) |
Aug 10, 2012 | 12.27 | 12.28 | 12.14 | 12.26 | 328,570 | -0.04(-0.30%) |
Aug 09, 2012 | 12.27 | 12.39 | 12.19 | 12.30 | 321,729 | -0.03(-0.24%) |
Aug 08, 2012 | 12.39 | 12.51 | 12.29 | 12.33 | 341,967 | -0.16(-1.31%) |
Aug 07, 2012 | 12.47 | 12.67 | 12.32 | 12.49 | 429,199 | +0.09(+0.72%) |
Aug 06, 2012 | 12.36 | 12.50 | 12.31 | 12.40 | 474,114 | +0.07(+0.60%) |
Aug 03, 2012 | 11.93 | 12.42 | 11.80 | 12.33 | 754,390 | +0.62(+5.28%) |
Aug 02, 2012 | 11.74 | 11.84 | 11.57 | 11.71 | 383,225 | -0.09(-0.76%) |