Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.00 | 13.27 | 12.65 | 12.91 | 44,617 | -0.98(-7.06%) |
Oct 26, 2012 | 13.73 | 13.89 | 13.89 | 13.89 | 28,900 | +0.12(+0.87%) |
Oct 25, 2012 | 13.57 | 13.88 | 13.44 | 13.77 | 37,273 | +0.36(+2.68%) |
Oct 24, 2012 | 13.43 | 13.50 | 13.26 | 13.41 | 27,798 | +0.07(+0.52%) |
Oct 23, 2012 | 13.68 | 13.68 | 13.12 | 13.34 | 32,559 | +0.06(+0.45%) |
Oct 19, 2012 | 13.36 | 13.39 | 13.00 | 13.28 | 84,002 | -0.23(-1.70%) |
Oct 18, 2012 | 13.94 | 14.20 | 13.50 | 13.51 | 54,961 | -0.52(-3.71%) |
Oct 17, 2012 | 13.97 | 14.05 | 13.79 | 14.03 | 55,315 | +0.04(+0.29%) |
Oct 16, 2012 | 14.03 | 14.04 | 13.93 | 13.99 | 23,350 | +0.10(+0.72%) |
Oct 15, 2012 | 13.48 | 13.96 | 13.42 | 13.89 | 35,514 | +0.50(+3.73%) |
Oct 12, 2012 | 13.79 | 13.88 | 13.27 | 13.39 | 24,710 | -0.36(-2.62%) |
Oct 11, 2012 | 13.86 | 14.03 | 13.71 | 13.75 | 27,339 | +0.02(+0.15%) |
Oct 10, 2012 | 13.79 | 13.80 | 13.65 | 13.73 | 21,886 | -0.07(-0.51%) |
Oct 09, 2012 | 14.28 | 14.28 | 13.65 | 13.80 | 34,476 | -0.51(-3.56%) |
Oct 08, 2012 | 14.27 | 14.43 | 14.23 | 14.31 | 13,724 | -0.12(-0.83%) |
Oct 05, 2012 | 14.47 | 14.65 | 14.26 | 14.43 | 50,257 | +0.04(+0.28%) |
Oct 04, 2012 | 14.58 | 14.58 | 14.15 | 14.39 | 41,054 | -0.03(-0.21%) |
Oct 03, 2012 | 14.37 | 14.56 | 14.24 | 14.42 | 62,907 | +0.05(+0.35%) |
Oct 02, 2012 | 14.42 | 14.52 | 14.21 | 14.37 | 44,501 | +0.02(+0.14%) |
Oct 01, 2012 | 14.15 | 14.65 | 14.14 | 14.35 | 65,337 | +0.26(+1.85%) |
Sep 28, 2012 | 13.95 | 14.17 | 13.93 | 14.09 | 19,848 | +0.04(+0.28%) |
Sep 27, 2012 | 14.30 | 14.30 | 13.88 | 14.05 | 64,799 | -0.15(-1.06%) |
Sep 26, 2012 | 13.93 | 14.21 | 13.92 | 14.20 | 23,702 | +0.28(+2.01%) |
Sep 25, 2012 | 14.33 | 14.43 | 13.88 | 13.92 | 50,857 | -0.31(-2.18%) |
Sep 24, 2012 | 14.11 | 14.36 | 14.10 | 14.23 | 34,917 | +0.04(+0.28%) |
Sep 21, 2012 | 14.35 | 14.35 | 13.93 | 14.19 | 95,480 | +0.13(+0.92%) |
Sep 20, 2012 | 14.35 | 14.35 | 14.00 | 14.06 | 32,624 | -0.26(-1.82%) |
Sep 19, 2012 | 14.10 | 14.35 | 14.00 | 14.32 | 91,102 | +0.26(+1.85%) |
Sep 18, 2012 | 13.59 | 14.08 | 13.59 | 14.06 | 87,038 | +0.44(+3.23%) |
Sep 17, 2012 | 13.70 | 13.73 | 13.38 | 13.62 | 50,812 | -0.10(-0.73%) |
Sep 14, 2012 | 13.78 | 13.92 | 13.64 | 13.72 | 52,038 | +0.03(+0.22%) |
Sep 13, 2012 | 13.61 | 13.91 | 13.30 | 13.69 | 49,952 | +0.08(+0.59%) |
Sep 12, 2012 | 13.60 | 13.67 | 13.49 | 13.61 | 36,121 | -0.02(-0.15%) |
Sep 11, 2012 | 13.52 | 13.66 | 13.38 | 13.63 | 31,577 | +0.09(+0.66%) |
Sep 10, 2012 | 13.67 | 13.68 | 13.43 | 13.54 | 32,083 | -0.08(-0.59%) |
Sep 07, 2012 | 13.73 | 13.73 | 13.40 | 13.62 | 33,362 | +0.02(+0.15%) |
Sep 06, 2012 | 13.40 | 13.63 | 13.19 | 13.60 | 96,300 | +0.36(+2.72%) |
Sep 05, 2012 | 13.24 | 13.46 | 13.18 | 13.24 | 50,006 | +0.09(+0.68%) |
Sep 04, 2012 | 12.88 | 13.24 | 12.52 | 13.15 | 72,252 | +0.32(+2.49%) |
Aug 31, 2012 | 12.74 | 12.86 | 12.60 | 12.83 | 37,035 | +0.21(+1.66%) |
Aug 30, 2012 | 13.25 | 13.25 | 12.57 | 12.62 | 35,333 | -0.73(-5.47%) |
Aug 29, 2012 | 13.34 | 13.37 | 13.15 | 13.35 | 15,804 | +0.26(+1.99%) |
Aug 27, 2012 | 13.04 | 13.19 | 12.92 | 13.09 | 46,586 | +0.15(+1.16%) |
Aug 24, 2012 | 12.57 | 13.06 | 12.54 | 12.94 | 33,464 | +0.30(+2.37%) |
Aug 23, 2012 | 13.19 | 13.21 | 12.54 | 12.64 | 53,184 | -0.53(-4.02%) |
Aug 22, 2012 | 13.44 | 13.44 | 13.06 | 13.17 | 26,960 | -0.26(-1.94%) |
Aug 21, 2012 | 14.04 | 14.04 | 13.19 | 13.43 | 66,036 | -0.52(-3.73%) |
Aug 20, 2012 | 14.15 | 14.15 | 13.77 | 13.95 | 25,624 | -0.22(-1.55%) |
Aug 17, 2012 | 13.63 | 14.17 | 13.55 | 14.17 | 56,135 | +0.49(+3.58%) |
Aug 16, 2012 | 13.40 | 13.71 | 13.32 | 13.68 | 30,308 | +0.22(+1.63%) |
Aug 15, 2012 | 12.89 | 13.55 | 12.89 | 13.46 | 79,333 | +0.56(+4.34%) |
Aug 14, 2012 | 13.17 | 13.20 | 12.72 | 12.90 | 57,865 | -0.21(-1.60%) |
Aug 13, 2012 | 13.29 | 13.39 | 12.94 | 13.11 | 48,638 | -0.16(-1.21%) |
Aug 10, 2012 | 13.32 | 13.45 | 13.18 | 13.27 | 20,827 | -0.07(-0.52%) |
Aug 09, 2012 | 13.40 | 13.55 | 13.32 | 13.34 | 24,700 | -0.04(-0.30%) |
Aug 08, 2012 | 13.14 | 13.70 | 13.11 | 13.38 | 55,937 | +0.21(+1.59%) |
Aug 07, 2012 | 13.40 | 13.40 | 13.11 | 13.17 | 31,010 | -0.07(-0.53%) |
Aug 06, 2012 | 13.30 | 13.57 | 13.11 | 13.24 | 42,234 | +0.01(+0.08%) |
Aug 03, 2012 | 12.73 | 13.40 | 12.73 | 13.23 | 54,387 | +0.75(+6.01%) |
Aug 02, 2012 | 12.50 | 12.76 | 12.30 | 12.48 | 43,999 | -0.10(-0.79%) |