Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.43 | 14.63 | 13.98 | 14.24 | 290,554 | -0.04(-0.28%) |
Oct 30, 2012 | 14.08 | 14.40 | 14.08 | 14.28 | 281,447 | +0.28(+2.00%) |
Oct 29, 2012 | 13.64 | 14.08 | 13.64 | 14.00 | 180,698 | +0.23(+1.67%) |
Oct 26, 2012 | 13.92 | 13.92 | 13.67 | 13.77 | 133,367 | -0.07(-0.51%) |
Oct 25, 2012 | 13.90 | 13.97 | 13.66 | 13.84 | 387,508 | +0.04(+0.29%) |
Oct 24, 2012 | 13.70 | 13.88 | 13.64 | 13.80 | 170,044 | +0.11(+0.80%) |
Oct 23, 2012 | 13.65 | 13.82 | 13.40 | 13.69 | 235,114 | -0.10(-0.73%) |
Oct 19, 2012 | 13.52 | 13.82 | 13.52 | 13.79 | 206,962 | +0.26(+1.92%) |
Oct 18, 2012 | 13.54 | 13.58 | 13.26 | 13.53 | 216,825 | -0.04(-0.29%) |
Oct 17, 2012 | 13.04 | 13.70 | 13.04 | 13.57 | 493,194 | +0.52(+3.98%) |
Oct 16, 2012 | 13.03 | 13.05 | 12.81 | 13.05 | 74,975 | +0.27(+2.11%) |
Oct 15, 2012 | 12.67 | 12.78 | 12.50 | 12.78 | 55,965 | +0.11(+0.87%) |
Oct 12, 2012 | 12.81 | 12.83 | 12.34 | 12.67 | 169,561 | -0.20(-1.55%) |
Oct 11, 2012 | 12.71 | 12.96 | 12.68 | 12.87 | 72,512 | +0.14(+1.10%) |
Oct 10, 2012 | 12.95 | 12.99 | 12.71 | 12.73 | 79,744 | -0.30(-2.30%) |
Oct 09, 2012 | 13.19 | 13.19 | 12.90 | 13.03 | 49,334 | -0.17(-1.29%) |
Oct 05, 2012 | 13.20 | 13.20 | 13.20 | 0 | +0.03(+0.23%) | |
Oct 04, 2012 | 13.46 | 13.46 | 13.11 | 13.17 | 117,141 | -0.18(-1.35%) |
Oct 03, 2012 | 13.32 | 13.40 | 13.09 | 13.35 | 293,651 | +0.08(+0.60%) |
Oct 02, 2012 | 13.25 | 13.38 | 13.11 | 13.27 | 317,070 | -0.01(-0.08%) |
Oct 01, 2012 | 13.01 | 13.39 | 13.01 | 13.28 | 173,157 | +0.25(+1.92%) |
Sep 28, 2012 | 13.23 | 13.25 | 12.93 | 13.03 | 184,854 | -0.21(-1.59%) |
Sep 27, 2012 | 13.21 | 13.29 | 13.03 | 13.24 | 48,730 | +0.01(+0.08%) |
Sep 26, 2012 | 13.39 | 13.39 | 12.89 | 13.23 | 152,839 | -0.21(-1.56%) |
Sep 25, 2012 | 13.12 | 13.50 | 13.12 | 13.44 | 129,617 | +0.32(+2.44%) |
Sep 24, 2012 | 13.09 | 13.37 | 13.06 | 13.12 | 207,459 | -0.03(-0.23%) |
Sep 21, 2012 | 13.30 | 13.34 | 13.08 | 13.15 | 652,685 | -0.09(-0.68%) |
Sep 20, 2012 | 13.28 | 13.37 | 13.21 | 13.24 | 98,257 | -0.06(-0.45%) |
Sep 19, 2012 | 13.14 | 13.43 | 13.05 | 13.30 | 201,019 | +0.01(+0.08%) |
Sep 18, 2012 | 13.37 | 13.46 | 13.18 | 13.29 | 73,748 | -0.14(-1.04%) |
Sep 17, 2012 | 13.50 | 13.58 | 13.26 | 13.43 | 149,863 | -0.06(-0.44%) |
Sep 14, 2012 | 13.47 | 13.76 | 13.34 | 13.49 | 250,018 | +0.04(+0.30%) |
Sep 13, 2012 | 12.95 | 13.47 | 12.91 | 13.45 | 297,431 | +0.46(+3.54%) |
Sep 12, 2012 | 12.79 | 12.99 | 12.61 | 12.99 | 119,506 | +0.23(+1.80%) |
Sep 11, 2012 | 12.82 | 12.83 | 12.73 | 12.76 | 104,081 | -0.04(-0.31%) |
Sep 10, 2012 | 13.19 | 13.19 | 12.77 | 12.80 | 150,896 | -0.33(-2.51%) |
Sep 07, 2012 | 13.00 | 13.14 | 12.97 | 13.13 | 108,027 | +0.08(+0.61%) |
Sep 06, 2012 | 12.98 | 13.08 | 12.78 | 13.05 | 146,831 | +0.16(+1.24%) |
Sep 05, 2012 | 12.80 | 12.94 | 12.70 | 12.89 | 75,607 | -0.03(-0.23%) |
Sep 04, 2012 | 13.06 | 13.06 | 12.70 | 12.92 | 107,175 | -0.13(-1.00%) |
Aug 31, 2012 | 13.05 | 13.05 | 13.05 | 0 | +0.27(+2.11%) | |
Aug 30, 2012 | 13.00 | 13.00 | 12.78 | 12.78 | 168,743 | -0.04(-0.31%) |
Aug 29, 2012 | 12.80 | 12.95 | 12.69 | 12.82 | 185,556 | +0.12(+0.94%) |
Aug 27, 2012 | 12.71 | 12.74 | 12.56 | 12.70 | 85,517 | -0.02(-0.16%) |
Aug 24, 2012 | 12.65 | 12.77 | 12.63 | 12.72 | 141,214 | +0.07(+0.55%) |
Aug 23, 2012 | 12.58 | 12.75 | 12.58 | 12.65 | 214,685 | +0.04(+0.32%) |
Aug 22, 2012 | 12.54 | 12.74 | 12.48 | 12.61 | 175,242 | +0.07(+0.56%) |
Aug 21, 2012 | 12.57 | 12.71 | 12.46 | 12.54 | 90,610 | +0.05(+0.40%) |
Aug 20, 2012 | 12.35 | 12.57 | 12.35 | 12.49 | 1,979,579 | +0.01(+0.08%) |
Aug 17, 2012 | 12.31 | 12.56 | 12.30 | 12.48 | 176,621 | +0.18(+1.46%) |
Aug 16, 2012 | 12.25 | 12.44 | 12.20 | 12.30 | 600,995 | +0.03(+0.24%) |
Aug 15, 2012 | 12.19 | 12.30 | 12.17 | 12.27 | 69,709 | -0.04(-0.32%) |
Aug 14, 2012 | 12.40 | 12.52 | 12.21 | 12.31 | 75,906 | -0.02(-0.16%) |
Aug 13, 2012 | 12.29 | 12.38 | 12.22 | 12.33 | 118,036 | +0.00(+0.00%) |
Aug 11, 2012 | 12.40 | 12.46 | 12.28 | 12.33 | 86,953 | +0.00(+0.00%) |
Aug 10, 2012 | 12.40 | 12.46 | 12.28 | 12.33 | 86,953 | -0.03(-0.24%) |
Aug 09, 2012 | 12.40 | 12.65 | 12.30 | 12.36 | 42,549 | -0.08(-0.64%) |
Aug 08, 2012 | 12.47 | 12.65 | 12.41 | 12.44 | 228,777 | -0.06(-0.48%) |
Aug 07, 2012 | 12.25 | 12.50 | 12.22 | 12.50 | 627,072 | +0.32(+2.63%) |
Aug 03, 2012 | 12.18 | 12.18 | 12.18 | 0 | +0.60(+5.18%) | |
Aug 02, 2012 | 11.59 | 11.73 | 11.51 | 11.58 | 159,259 | -0.01(-0.09%) |