Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.50 | 12.70 | 12.40 | 12.62 | 388,225 | +0.17(+1.37%) |
Oct 26, 2012 | 12.57 | 12.45 | 12.45 | 12.45 | 257,400 | -0.05(-0.40%) |
Oct 25, 2012 | 12.53 | 12.58 | 12.34 | 12.50 | 232,065 | +0.17(+1.38%) |
Oct 24, 2012 | 12.29 | 12.37 | 12.24 | 12.33 | 343,754 | +0.09(+0.74%) |
Oct 23, 2012 | 12.11 | 12.26 | 11.97 | 12.24 | 304,814 | +0.00(+0.00%) |
Oct 19, 2012 | 12.49 | 12.62 | 11.98 | 12.24 | 414,915 | -0.36(-2.86%) |
Oct 18, 2012 | 12.75 | 12.75 | 12.37 | 12.60 | 460,727 | -0.20(-1.56%) |
Oct 17, 2012 | 12.49 | 12.85 | 12.36 | 12.80 | 297,525 | +0.38(+3.06%) |
Oct 16, 2012 | 12.18 | 12.43 | 11.90 | 12.42 | 238,885 | +0.32(+2.64%) |
Oct 15, 2012 | 12.37 | 12.47 | 12.03 | 12.10 | 178,869 | -0.25(-2.02%) |
Oct 12, 2012 | 12.05 | 12.49 | 12.05 | 12.35 | 240,520 | +0.31(+2.57%) |
Oct 11, 2012 | 12.41 | 12.43 | 11.90 | 12.04 | 270,632 | -0.26(-2.11%) |
Oct 10, 2012 | 12.35 | 12.56 | 12.19 | 12.30 | 272,591 | -0.08(-0.65%) |
Oct 09, 2012 | 12.58 | 12.62 | 12.31 | 12.38 | 197,183 | -0.26(-2.06%) |
Oct 08, 2012 | 13.20 | 13.20 | 12.50 | 12.64 | 228,989 | -0.73(-5.46%) |
Oct 05, 2012 | 13.25 | 13.40 | 12.92 | 13.37 | 392,350 | +0.12(+0.91%) |
Oct 04, 2012 | 13.60 | 13.60 | 13.00 | 13.25 | 511,603 | -0.36(-2.65%) |
Oct 03, 2012 | 13.00 | 14.00 | 12.73 | 13.61 | 1,194,031 | +0.65(+5.02%) |
Oct 02, 2012 | 12.10 | 13.10 | 11.96 | 12.96 | 803,274 | +0.97(+8.09%) |
Oct 01, 2012 | 11.98 | 12.66 | 11.94 | 11.99 | 478,945 | +0.31(+2.65%) |
Sep 28, 2012 | 11.84 | 11.84 | 11.59 | 11.68 | 118,052 | -0.22(-1.85%) |
Sep 27, 2012 | 12.05 | 12.05 | 11.68 | 11.90 | 122,307 | -0.01(-0.08%) |
Sep 26, 2012 | 11.51 | 12.07 | 11.51 | 11.91 | 170,737 | +0.40(+3.48%) |
Sep 25, 2012 | 12.07 | 12.11 | 11.15 | 11.51 | 338,604 | -0.50(-4.16%) |
Sep 24, 2012 | 12.07 | 12.45 | 12.00 | 12.01 | 209,064 | -0.34(-2.75%) |
Sep 21, 2012 | 12.39 | 12.65 | 12.26 | 12.35 | 351,444 | +0.10(+0.82%) |
Sep 20, 2012 | 12.40 | 12.65 | 12.12 | 12.25 | 274,119 | -0.18(-1.45%) |
Sep 19, 2012 | 12.47 | 12.59 | 12.21 | 12.43 | 178,859 | +0.04(+0.32%) |
Sep 18, 2012 | 12.22 | 12.53 | 12.06 | 12.39 | 235,598 | +0.11(+0.90%) |
Sep 17, 2012 | 14.47 | 14.47 | 12.20 | 12.28 | 176,168 | -0.21(-1.68%) |
Sep 14, 2012 | 12.30 | 12.88 | 12.00 | 12.49 | 515,676 | +0.03(+0.24%) |
Sep 13, 2012 | 11.80 | 12.52 | 11.37 | 12.46 | 710,304 | +0.61(+5.15%) |
Sep 12, 2012 | 11.57 | 11.95 | 11.48 | 11.85 | 492,434 | +0.48(+4.22%) |
Sep 11, 2012 | 11.29 | 12.03 | 10.81 | 11.37 | 1,747,606 | -0.65(-5.41%) |
Sep 10, 2012 | 12.22 | 12.39 | 11.85 | 12.02 | 238,550 | -0.32(-2.59%) |
Sep 07, 2012 | 12.73 | 12.74 | 11.67 | 12.34 | 474,814 | -0.24(-1.91%) |
Sep 06, 2012 | 13.00 | 13.20 | 12.53 | 12.58 | 400,691 | -0.34(-2.63%) |
Sep 05, 2012 | 12.90 | 13.00 | 12.53 | 12.92 | 417,883 | -0.03(-0.23%) |
Sep 04, 2012 | 12.88 | 13.00 | 12.70 | 12.95 | 220,114 | +0.03(+0.23%) |
Aug 31, 2012 | 12.81 | 13.01 | 12.56 | 12.92 | 526,860 | +0.12(+0.94%) |
Aug 30, 2012 | 13.00 | 13.00 | 12.53 | 12.80 | 705,479 | +0.35(+2.81%) |
Aug 29, 2012 | 12.16 | 12.52 | 11.99 | 12.45 | 269,257 | +0.37(+3.06%) |
Aug 27, 2012 | 12.38 | 12.38 | 11.96 | 12.08 | 111,466 | -0.35(-2.82%) |
Aug 24, 2012 | 12.23 | 12.57 | 12.22 | 12.43 | 241,721 | -0.03(-0.24%) |
Aug 23, 2012 | 12.45 | 12.60 | 12.07 | 12.46 | 115,241 | -0.02(-0.16%) |
Aug 22, 2012 | 11.99 | 12.52 | 11.79 | 12.48 | 349,523 | +0.42(+3.48%) |
Aug 21, 2012 | 12.00 | 12.14 | 11.78 | 12.06 | 161,770 | +0.06(+0.50%) |
Aug 20, 2012 | 12.08 | 12.47 | 11.98 | 12.00 | 215,365 | -0.16(-1.32%) |
Aug 17, 2012 | 11.72 | 12.57 | 11.60 | 12.16 | 508,943 | +0.37(+3.14%) |
Aug 16, 2012 | 11.75 | 12.20 | 11.02 | 11.79 | 965,177 | +0.10(+0.86%) |
Aug 15, 2012 | 12.03 | 12.50 | 11.43 | 11.69 | 1,955,240 | -1.29(-9.94%) |
Aug 14, 2012 | 14.14 | 14.22 | 12.89 | 12.98 | 390,345 | -1.22(-8.59%) |
Aug 13, 2012 | 14.11 | 14.37 | 14.00 | 14.20 | 223,906 | -0.35(-2.41%) |
Aug 10, 2012 | 14.78 | 14.79 | 14.39 | 14.55 | 126,698 | -0.15(-1.02%) |
Aug 09, 2012 | 14.62 | 14.88 | 14.01 | 14.70 | 94,187 | -0.24(-1.61%) |
Aug 08, 2012 | 15.13 | 15.14 | 13.87 | 14.94 | 40,794 | -0.31(-2.03%) |
Aug 07, 2012 | 14.73 | 15.25 | 14.63 | 15.25 | 73,720 | +0.51(+3.46%) |
Aug 06, 2012 | 14.07 | 14.93 | 14.07 | 14.74 | 119,526 | +0.78(+5.59%) |
Aug 03, 2012 | 13.67 | 14.26 | 13.32 | 13.96 | 167,186 | +0.50(+3.71%) |
Aug 02, 2012 | 13.57 | 13.76 | 12.95 | 13.46 | 190,678 | -0.22(-1.61%) |