Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.17 | 14.36 | 14.06 | 14.28 | 112,781 | +0.00(+0.00%) |
Oct 26, 2012 | 14.52 | 14.28 | 14.28 | 14.28 | 112,633 | -0.25(-1.72%) |
Oct 25, 2012 | 14.65 | 14.68 | 14.41 | 14.52 | 37,323 | -0.06(-0.41%) |
Oct 24, 2012 | 14.58 | 14.81 | 14.49 | 14.58 | 27,339 | +0.09(+0.65%) |
Oct 23, 2012 | 15.01 | 15.17 | 14.13 | 14.49 | 154,850 | -0.15(-1.00%) |
Oct 19, 2012 | 14.61 | 14.72 | 14.54 | 14.64 | 40,958 | -0.03(-0.18%) |
Oct 18, 2012 | 14.70 | 14.81 | 14.57 | 14.66 | 62,788 | -0.04(-0.29%) |
Oct 17, 2012 | 14.41 | 14.74 | 14.34 | 14.70 | 70,805 | +0.35(+2.45%) |
Oct 16, 2012 | 14.31 | 14.45 | 14.22 | 14.35 | 47,071 | +0.15(+1.09%) |
Oct 15, 2012 | 13.86 | 14.28 | 13.86 | 14.20 | 71,395 | +0.14(+0.98%) |
Oct 12, 2012 | 14.32 | 14.34 | 13.75 | 14.06 | 168,395 | -0.30(-2.09%) |
Oct 11, 2012 | 14.25 | 14.43 | 14.25 | 14.36 | 12,493 | +0.16(+1.15%) |
Oct 10, 2012 | 14.44 | 14.51 | 14.10 | 14.20 | 96,696 | -0.28(-1.90%) |
Oct 09, 2012 | 14.64 | 14.69 | 14.40 | 14.47 | 84,085 | -0.12(-0.82%) |
Oct 08, 2012 | 14.48 | 14.63 | 14.27 | 14.59 | 91,190 | +0.09(+0.65%) |
Oct 05, 2012 | 14.43 | 14.70 | 14.41 | 14.50 | 220,718 | +0.10(+0.72%) |
Oct 04, 2012 | 13.70 | 14.69 | 13.70 | 14.40 | 146,874 | +0.70(+5.15%) |
Oct 03, 2012 | 13.34 | 13.78 | 13.32 | 13.69 | 297,256 | +0.35(+2.64%) |
Oct 02, 2012 | 13.16 | 13.41 | 13.15 | 13.34 | 116,195 | +0.19(+1.44%) |
Oct 01, 2012 | 13.23 | 13.34 | 13.11 | 13.15 | 86,760 | -0.06(-0.45%) |
Sep 28, 2012 | 13.31 | 13.53 | 13.21 | 13.21 | 94,933 | -0.18(-1.35%) |
Sep 27, 2012 | 13.16 | 13.49 | 12.99 | 13.39 | 121,235 | +0.24(+1.83%) |
Sep 26, 2012 | 13.21 | 13.48 | 13.05 | 13.15 | 87,202 | -0.04(-0.33%) |
Sep 25, 2012 | 13.61 | 13.81 | 13.19 | 13.19 | 87,860 | -0.39(-2.85%) |
Sep 24, 2012 | 13.52 | 13.82 | 13.50 | 13.58 | 42,562 | -0.11(-0.82%) |
Sep 21, 2012 | 13.87 | 13.97 | 13.45 | 13.69 | 175,243 | -0.04(-0.31%) |
Sep 20, 2012 | 13.24 | 13.95 | 13.15 | 13.73 | 174,350 | +0.43(+3.23%) |
Sep 19, 2012 | 12.96 | 13.40 | 12.92 | 13.30 | 134,718 | +0.41(+3.20%) |
Sep 18, 2012 | 12.42 | 12.99 | 12.42 | 12.89 | 73,855 | +0.42(+3.38%) |
Sep 17, 2012 | 12.63 | 12.69 | 12.41 | 12.47 | 72,969 | -0.38(-2.94%) |
Sep 14, 2012 | 12.29 | 12.96 | 12.29 | 12.85 | 77,065 | +0.65(+5.36%) |
Sep 13, 2012 | 11.95 | 12.26 | 11.95 | 12.20 | 98,240 | +0.21(+1.72%) |
Sep 12, 2012 | 11.99 | 12.12 | 11.83 | 11.99 | 99,531 | +0.00(+0.00%) |
Sep 11, 2012 | 11.87 | 12.03 | 11.87 | 11.99 | 17,283 | +0.16(+1.38%) |
Sep 10, 2012 | 12.03 | 12.07 | 11.80 | 11.83 | 59,669 | -0.15(-1.29%) |
Sep 07, 2012 | 11.73 | 12.03 | 11.73 | 11.98 | 178,867 | +0.29(+2.50%) |
Sep 06, 2012 | 11.46 | 11.80 | 11.39 | 11.69 | 86,790 | +0.27(+2.33%) |
Sep 05, 2012 | 11.23 | 11.45 | 11.15 | 11.42 | 37,790 | +0.28(+2.47%) |
Sep 04, 2012 | 11.36 | 11.38 | 11.11 | 11.15 | 60,916 | -0.21(-1.89%) |
Aug 31, 2012 | 11.22 | 11.36 | 11.15 | 11.36 | 52,475 | +0.19(+1.69%) |
Aug 30, 2012 | 11.09 | 11.21 | 11.04 | 11.17 | 84,874 | +0.07(+0.62%) |
Aug 29, 2012 | 11.12 | 11.12 | 11.07 | 11.10 | 39,215 | +0.17(+1.57%) |
Aug 27, 2012 | 10.85 | 11.09 | 10.85 | 10.93 | 38,380 | +0.10(+0.95%) |
Aug 24, 2012 | 10.55 | 10.97 | 10.55 | 10.83 | 40,783 | +0.30(+2.86%) |
Aug 23, 2012 | 10.75 | 10.80 | 10.53 | 10.53 | 12,430 | -0.19(-1.76%) |
Aug 22, 2012 | 10.68 | 10.85 | 10.60 | 10.72 | 15,721 | +0.01(+0.08%) |
Aug 21, 2012 | 10.66 | 10.97 | 10.66 | 10.71 | 17,405 | +0.09(+0.81%) |
Aug 20, 2012 | 10.41 | 10.68 | 10.39 | 10.62 | 17,188 | +0.09(+0.82%) |
Aug 17, 2012 | 10.36 | 10.55 | 10.34 | 10.54 | 21,302 | +0.15(+1.49%) |
Aug 16, 2012 | 10.56 | 10.56 | 10.30 | 10.38 | 66,582 | -0.18(-1.71%) |
Aug 15, 2012 | 10.43 | 10.56 | 10.26 | 10.56 | 30,896 | +0.03(+0.24%) |
Aug 14, 2012 | 10.30 | 10.68 | 10.24 | 10.54 | 26,451 | +0.38(+3.72%) |
Aug 13, 2012 | 10.33 | 10.51 | 10.08 | 10.16 | 15,412 | -0.15(-1.50%) |
Aug 10, 2012 | 10.58 | 10.58 | 10.31 | 10.31 | 24,309 | -0.28(-2.60%) |
Aug 09, 2012 | 10.55 | 10.79 | 10.54 | 10.59 | 18,036 | -0.02(-0.16%) |
Aug 08, 2012 | 10.89 | 10.89 | 10.56 | 10.61 | 29,711 | -0.39(-3.52%) |
Aug 07, 2012 | 10.85 | 10.99 | 10.73 | 10.99 | 80,529 | +0.18(+1.67%) |
Aug 06, 2012 | 10.77 | 10.98 | 10.61 | 10.81 | 107,878 | +0.04(+0.40%) |
Aug 03, 2012 | 10.55 | 10.81 | 10.55 | 10.77 | 44,850 | +0.33(+3.13%) |
Aug 02, 2012 | 10.43 | 10.50 | 10.39 | 10.44 | 19,197 | -0.01(-0.08%) |