Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.98 | 11.98 | 10.68 | 11.21 | 178,977 | -0.94(-7.74%) |
Oct 26, 2012 | 12.06 | 12.15 | 12.15 | 12.15 | 25,400 | +0.13(+1.08%) |
Oct 25, 2012 | 12.06 | 12.33 | 11.91 | 12.02 | 35,233 | +0.00(+0.00%) |
Oct 24, 2012 | 12.12 | 12.19 | 11.90 | 12.02 | 43,339 | -0.09(-0.74%) |
Oct 23, 2012 | 12.13 | 12.20 | 12.01 | 12.11 | 29,509 | -0.06(-0.49%) |
Oct 19, 2012 | 13.15 | 13.40 | 12.09 | 12.17 | 123,311 | -0.99(-7.52%) |
Oct 18, 2012 | 13.35 | 13.45 | 12.00 | 13.16 | 23,807 | -0.16(-1.20%) |
Oct 17, 2012 | 13.06 | 13.32 | 13.06 | 13.32 | 46,364 | +0.26(+1.99%) |
Oct 16, 2012 | 13.20 | 13.25 | 12.93 | 13.06 | 52,740 | -0.09(-0.68%) |
Oct 15, 2012 | 13.22 | 13.22 | 12.90 | 13.15 | 57,216 | +0.00(+0.00%) |
Oct 12, 2012 | 13.27 | 13.50 | 13.12 | 13.15 | 37,906 | -0.19(-1.42%) |
Oct 11, 2012 | 13.90 | 14.00 | 13.11 | 13.34 | 88,194 | -0.49(-3.54%) |
Oct 10, 2012 | 14.10 | 14.25 | 13.64 | 13.83 | 59,379 | -0.27(-1.91%) |
Oct 09, 2012 | 15.23 | 15.27 | 13.81 | 14.10 | 127,772 | -1.08(-7.11%) |
Oct 08, 2012 | 15.20 | 15.36 | 15.10 | 15.18 | 67,008 | -0.03(-0.20%) |
Oct 05, 2012 | 15.33 | 15.52 | 15.15 | 15.21 | 49,177 | -0.06(-0.39%) |
Oct 04, 2012 | 15.35 | 15.35 | 14.91 | 15.27 | 33,372 | +0.03(+0.20%) |
Oct 03, 2012 | 15.24 | 15.32 | 15.11 | 15.24 | 44,965 | +0.07(+0.46%) |
Oct 02, 2012 | 15.16 | 15.39 | 14.94 | 15.17 | 31,878 | +0.09(+0.60%) |
Oct 01, 2012 | 15.12 | 15.26 | 14.88 | 15.08 | 32,724 | +0.06(+0.40%) |
Sep 28, 2012 | 15.21 | 15.24 | 15.00 | 15.02 | 31,991 | -0.28(-1.83%) |
Sep 27, 2012 | 15.26 | 15.40 | 15.15 | 15.30 | 65,540 | +0.08(+0.53%) |
Sep 26, 2012 | 15.73 | 15.73 | 15.01 | 15.22 | 91,087 | -0.42(-2.69%) |
Sep 25, 2012 | 15.98 | 16.29 | 15.54 | 15.64 | 125,667 | -0.23(-1.45%) |
Sep 24, 2012 | 15.72 | 16.02 | 15.31 | 15.87 | 66,494 | +0.14(+0.89%) |
Sep 21, 2012 | 15.75 | 16.04 | 15.63 | 15.73 | 118,288 | +0.15(+0.96%) |
Sep 20, 2012 | 15.78 | 15.83 | 15.45 | 15.58 | 34,078 | -0.18(-1.14%) |
Sep 19, 2012 | 15.41 | 15.98 | 15.33 | 15.76 | 88,301 | +0.43(+2.80%) |
Sep 18, 2012 | 14.56 | 15.45 | 14.48 | 15.33 | 120,165 | +0.78(+5.36%) |
Sep 17, 2012 | 14.43 | 14.57 | 14.28 | 14.55 | 63,102 | +0.05(+0.34%) |
Sep 14, 2012 | 14.50 | 14.59 | 14.40 | 14.50 | 66,889 | -0.01(-0.07%) |
Sep 13, 2012 | 14.44 | 14.65 | 14.25 | 14.51 | 71,364 | +0.12(+0.83%) |
Sep 12, 2012 | 14.34 | 14.56 | 14.27 | 14.39 | 72,346 | +0.09(+0.63%) |
Sep 11, 2012 | 14.25 | 14.43 | 14.14 | 14.30 | 51,689 | +0.02(+0.14%) |
Sep 10, 2012 | 14.30 | 14.39 | 14.11 | 14.28 | 42,041 | -0.02(-0.14%) |
Sep 07, 2012 | 14.55 | 14.55 | 14.23 | 14.30 | 50,420 | -0.14(-0.97%) |
Sep 06, 2012 | 14.35 | 14.61 | 14.13 | 14.44 | 92,855 | +0.24(+1.69%) |
Sep 05, 2012 | 14.23 | 14.27 | 14.04 | 14.20 | 40,760 | -0.09(-0.63%) |
Sep 04, 2012 | 14.23 | 14.38 | 13.78 | 14.29 | 59,122 | +0.08(+0.56%) |
Aug 31, 2012 | 14.10 | 14.30 | 13.80 | 14.21 | 56,251 | +0.14(+1.00%) |
Aug 30, 2012 | 14.32 | 14.32 | 13.75 | 14.07 | 65,766 | -0.22(-1.54%) |
Aug 29, 2012 | 14.29 | 14.37 | 14.01 | 14.29 | 51,116 | -0.05(-0.35%) |
Aug 27, 2012 | 14.45 | 14.45 | 14.13 | 14.34 | 29,608 | +0.01(+0.07%) |
Aug 24, 2012 | 14.13 | 14.44 | 14.01 | 14.33 | 53,817 | +0.13(+0.92%) |
Aug 23, 2012 | 14.33 | 14.33 | 13.85 | 14.20 | 57,310 | -0.11(-0.77%) |
Aug 22, 2012 | 14.55 | 14.55 | 14.20 | 14.31 | 36,354 | -0.27(-1.85%) |
Aug 21, 2012 | 14.80 | 14.99 | 14.52 | 14.58 | 53,072 | -0.17(-1.15%) |
Aug 20, 2012 | 14.74 | 14.91 | 14.53 | 14.75 | 78,165 | +0.09(+0.61%) |
Aug 17, 2012 | 14.78 | 14.87 | 14.50 | 14.66 | 85,142 | -0.15(-1.01%) |
Aug 16, 2012 | 14.86 | 14.95 | 14.60 | 14.81 | 62,462 | +0.05(+0.34%) |
Aug 15, 2012 | 14.69 | 14.83 | 14.28 | 14.76 | 82,767 | +0.23(+1.58%) |
Aug 14, 2012 | 14.55 | 14.73 | 14.34 | 14.53 | 67,260 | +0.00(+0.00%) |
Aug 13, 2012 | 14.70 | 14.70 | 14.43 | 14.53 | 37,909 | -0.13(-0.89%) |
Aug 10, 2012 | 14.83 | 14.85 | 14.54 | 14.66 | 37,454 | -0.16(-1.08%) |
Aug 09, 2012 | 14.63 | 14.90 | 14.58 | 14.82 | 72,058 | +0.24(+1.65%) |
Aug 08, 2012 | 14.45 | 14.75 | 14.20 | 14.58 | 95,418 | +0.09(+0.62%) |
Aug 07, 2012 | 14.70 | 14.98 | 14.38 | 14.49 | 148,507 | -0.18(-1.23%) |
Aug 06, 2012 | 15.07 | 15.17 | 14.67 | 14.67 | 159,469 | -0.40(-2.65%) |
Aug 03, 2012 | 15.20 | 15.36 | 14.73 | 15.07 | 124,115 | -0.04(-0.26%) |
Aug 02, 2012 | 12.89 | 15.36 | 12.89 | 15.11 | 556,829 | +3.32(+28.16%) |