Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.32 | 13.35 | 12.98 | 13.20 | 283,566 | -0.14(-1.06%) |
Oct 26, 2012 | 13.47 | 13.34 | 13.34 | 13.34 | 238,867 | -0.16(-1.16%) |
Oct 25, 2012 | 13.55 | 13.67 | 13.35 | 13.50 | 402,401 | +0.03(+0.22%) |
Oct 24, 2012 | 13.57 | 13.68 | 13.41 | 13.47 | 335,590 | -0.01(-0.11%) |
Oct 23, 2012 | 13.35 | 13.57 | 13.16 | 13.48 | 564,473 | -0.04(-0.28%) |
Oct 19, 2012 | 13.80 | 13.91 | 13.46 | 13.52 | 637,732 | -0.34(-2.42%) |
Oct 18, 2012 | 14.11 | 14.35 | 13.84 | 13.85 | 918,958 | -0.23(-1.64%) |
Oct 17, 2012 | 13.44 | 14.29 | 13.20 | 14.09 | 1,717,497 | +1.46(+11.53%) |
Oct 16, 2012 | 12.89 | 12.97 | 12.51 | 12.63 | 412,960 | -0.15(-1.17%) |
Oct 15, 2012 | 12.78 | 12.91 | 12.68 | 12.78 | 182,996 | +0.09(+0.71%) |
Oct 12, 2012 | 13.03 | 13.03 | 12.67 | 12.69 | 244,805 | -0.44(-3.35%) |
Oct 11, 2012 | 13.17 | 13.31 | 13.04 | 13.13 | 170,500 | +0.06(+0.46%) |
Oct 10, 2012 | 13.03 | 13.13 | 12.95 | 13.07 | 152,122 | +0.06(+0.46%) |
Oct 09, 2012 | 13.09 | 13.14 | 12.87 | 13.01 | 233,664 | -0.10(-0.80%) |
Oct 08, 2012 | 13.14 | 13.24 | 13.07 | 13.11 | 141,181 | -0.14(-1.07%) |
Oct 05, 2012 | 13.32 | 13.44 | 13.21 | 13.26 | 351,204 | +0.01(+0.06%) |
Oct 04, 2012 | 12.88 | 13.26 | 12.88 | 13.25 | 321,454 | +0.44(+3.44%) |
Oct 03, 2012 | 12.93 | 12.97 | 12.72 | 12.81 | 255,904 | -0.10(-0.75%) |
Oct 02, 2012 | 12.94 | 12.98 | 12.68 | 12.91 | 211,164 | +0.05(+0.41%) |
Oct 01, 2012 | 12.99 | 13.03 | 12.66 | 12.85 | 463,005 | -0.03(-0.23%) |
Sep 28, 2012 | 13.00 | 13.06 | 12.86 | 12.88 | 279,955 | -0.20(-1.54%) |
Sep 27, 2012 | 13.03 | 13.17 | 12.94 | 13.09 | 247,422 | +0.10(+0.81%) |
Sep 26, 2012 | 13.09 | 13.26 | 12.91 | 12.98 | 449,750 | -0.10(-0.80%) |
Sep 25, 2012 | 13.24 | 13.38 | 13.07 | 13.09 | 446,567 | -0.07(-0.57%) |
Sep 24, 2012 | 13.00 | 13.24 | 12.97 | 13.16 | 304,248 | +0.06(+0.46%) |
Sep 21, 2012 | 13.22 | 13.26 | 13.00 | 13.10 | 2,320,832 | +0.04(+0.29%) |
Sep 20, 2012 | 13.06 | 13.20 | 12.96 | 13.06 | 236,488 | -0.14(-1.07%) |
Sep 19, 2012 | 13.26 | 13.42 | 13.12 | 13.20 | 354,012 | -0.05(-0.39%) |
Sep 18, 2012 | 13.05 | 13.29 | 13.05 | 13.26 | 571,315 | +0.15(+1.14%) |
Sep 17, 2012 | 13.45 | 13.48 | 13.07 | 13.11 | 349,835 | -0.43(-3.20%) |
Sep 14, 2012 | 13.36 | 13.68 | 13.18 | 13.54 | 868,562 | +0.19(+1.40%) |
Sep 13, 2012 | 13.06 | 13.44 | 12.97 | 13.35 | 534,986 | +0.30(+2.29%) |
Sep 12, 2012 | 13.07 | 13.11 | 12.93 | 13.06 | 352,992 | +0.08(+0.63%) |
Sep 11, 2012 | 12.88 | 13.08 | 12.88 | 12.97 | 420,311 | +0.06(+0.46%) |
Sep 10, 2012 | 13.00 | 13.12 | 12.91 | 12.91 | 357,603 | -0.10(-0.75%) |
Sep 07, 2012 | 12.90 | 13.14 | 12.81 | 13.01 | 389,557 | +0.20(+1.54%) |
Sep 06, 2012 | 12.53 | 12.86 | 12.53 | 12.81 | 597,549 | +0.37(+2.97%) |
Sep 05, 2012 | 12.57 | 12.59 | 12.26 | 12.44 | 498,539 | -0.04(-0.36%) |
Sep 04, 2012 | 12.20 | 12.57 | 12.09 | 12.49 | 431,992 | +0.27(+2.20%) |
Aug 31, 2012 | 12.34 | 12.38 | 12.10 | 12.22 | 263,359 | -0.01(-0.06%) |
Aug 30, 2012 | 12.23 | 12.31 | 12.08 | 12.23 | 201,632 | -0.07(-0.61%) |
Aug 29, 2012 | 12.11 | 12.35 | 12.09 | 12.30 | 373,527 | +0.25(+2.04%) |
Aug 27, 2012 | 12.15 | 12.19 | 12.00 | 12.06 | 239,720 | +0.00(+0.00%) |
Aug 24, 2012 | 12.00 | 12.16 | 11.94 | 12.06 | 252,146 | +0.00(+0.00%) |
Aug 23, 2012 | 12.34 | 12.37 | 12.02 | 12.06 | 267,604 | -0.28(-2.30%) |
Aug 22, 2012 | 12.41 | 12.54 | 12.28 | 12.34 | 193,998 | -0.08(-0.66%) |
Aug 21, 2012 | 12.55 | 12.71 | 12.12 | 12.42 | 922,332 | -0.05(-0.42%) |
Aug 20, 2012 | 12.41 | 12.58 | 12.29 | 12.47 | 346,459 | +0.04(+0.30%) |
Aug 17, 2012 | 12.31 | 12.44 | 12.25 | 12.44 | 274,597 | +0.13(+1.03%) |
Aug 16, 2012 | 12.17 | 12.32 | 12.07 | 12.31 | 422,186 | +0.15(+1.23%) |
Aug 15, 2012 | 12.20 | 12.28 | 12.15 | 12.16 | 553,709 | -0.10(-0.79%) |
Aug 14, 2012 | 12.33 | 12.39 | 12.21 | 12.26 | 281,935 | -0.01(-0.06%) |
Aug 13, 2012 | 12.23 | 12.26 | 12.03 | 12.26 | 288,316 | -0.01(-0.06%) |
Aug 10, 2012 | 12.29 | 12.29 | 12.15 | 12.27 | 328,252 | -0.04(-0.30%) |
Aug 09, 2012 | 12.28 | 12.41 | 12.20 | 12.31 | 321,417 | -0.03(-0.24%) |
Aug 08, 2012 | 12.41 | 12.52 | 12.30 | 12.34 | 341,636 | -0.16(-1.31%) |
Aug 07, 2012 | 12.48 | 12.68 | 12.33 | 12.50 | 428,784 | +0.09(+0.72%) |
Aug 06, 2012 | 12.38 | 12.51 | 12.32 | 12.41 | 473,654 | +0.07(+0.60%) |
Aug 03, 2012 | 11.94 | 12.43 | 11.81 | 12.34 | 753,660 | +0.62(+5.28%) |
Aug 02, 2012 | 11.75 | 11.85 | 11.58 | 11.72 | 382,854 | -0.09(-0.76%) |