Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.89 | 11.90 | 11.13 | 11.44 | 2,674,299 | -0.67(-5.53%) |
Oct 26, 2012 | 12.37 | 12.11 | 12.11 | 12.11 | 965,200 | -0.30(-2.42%) |
Oct 25, 2012 | 12.51 | 12.64 | 12.36 | 12.41 | 674,050 | -0.02(-0.16%) |
Oct 24, 2012 | 12.95 | 12.98 | 12.40 | 12.43 | 1,077,492 | -0.39(-3.04%) |
Oct 23, 2012 | 12.98 | 12.98 | 12.61 | 12.82 | 1,026,497 | -0.29(-2.21%) |
Oct 19, 2012 | 13.38 | 13.48 | 13.06 | 13.11 | 826,782 | -0.34(-2.53%) |
Oct 18, 2012 | 13.58 | 13.63 | 13.42 | 13.45 | 735,402 | -0.21(-1.54%) |
Oct 17, 2012 | 13.45 | 13.67 | 13.40 | 13.66 | 660,695 | +0.17(+1.26%) |
Oct 16, 2012 | 13.53 | 13.68 | 13.35 | 13.49 | 706,871 | -0.01(-0.07%) |
Oct 15, 2012 | 13.10 | 13.55 | 13.01 | 13.50 | 907,364 | +0.43(+3.29%) |
Oct 12, 2012 | 13.13 | 13.29 | 13.00 | 13.07 | 789,351 | -0.06(-0.46%) |
Oct 11, 2012 | 13.32 | 13.41 | 13.12 | 13.13 | 874,397 | -0.14(-1.06%) |
Oct 10, 2012 | 13.59 | 13.89 | 13.20 | 13.27 | 930,442 | -0.32(-2.35%) |
Oct 09, 2012 | 13.96 | 14.19 | 13.58 | 13.59 | 1,040,217 | -0.28(-2.02%) |
Oct 08, 2012 | 13.65 | 13.91 | 13.42 | 13.87 | 739,168 | +0.24(+1.76%) |
Oct 05, 2012 | 13.58 | 13.85 | 13.55 | 13.63 | 1,096,211 | +0.12(+0.89%) |
Oct 04, 2012 | 13.42 | 13.85 | 13.34 | 13.51 | 1,076,589 | +0.35(+2.66%) |
Oct 03, 2012 | 13.33 | 13.44 | 13.10 | 13.16 | 600,229 | -0.15(-1.13%) |
Oct 02, 2012 | 13.20 | 13.43 | 13.12 | 13.31 | 961,101 | +0.13(+0.99%) |
Oct 01, 2012 | 13.15 | 13.24 | 13.10 | 13.18 | 759,966 | +0.01(+0.08%) |
Sep 28, 2012 | 13.10 | 13.21 | 13.04 | 13.17 | 610,741 | +0.01(+0.08%) |
Sep 27, 2012 | 13.09 | 13.31 | 13.09 | 13.16 | 562,425 | +0.10(+0.77%) |
Sep 26, 2012 | 13.09 | 13.18 | 13.00 | 13.06 | 1,025,555 | -0.03(-0.23%) |
Sep 25, 2012 | 13.63 | 13.74 | 13.03 | 13.09 | 1,383,447 | -0.59(-4.31%) |
Sep 24, 2012 | 14.00 | 14.00 | 13.57 | 13.68 | 1,039,733 | -0.35(-2.49%) |
Sep 21, 2012 | 14.15 | 14.20 | 13.91 | 14.03 | 2,250,169 | +0.08(+0.57%) |
Sep 20, 2012 | 13.50 | 13.99 | 13.46 | 13.95 | 896,006 | +0.39(+2.88%) |
Sep 19, 2012 | 13.60 | 13.80 | 13.52 | 13.56 | 700,937 | -0.10(-0.73%) |
Sep 18, 2012 | 13.70 | 13.98 | 13.60 | 13.66 | 702,049 | -0.13(-0.94%) |
Sep 17, 2012 | 14.10 | 14.15 | 13.70 | 13.79 | 770,712 | -0.30(-2.13%) |
Sep 14, 2012 | 13.97 | 14.20 | 13.94 | 14.09 | 1,123,123 | +0.17(+1.22%) |
Sep 13, 2012 | 13.54 | 14.02 | 13.45 | 13.92 | 1,420,373 | +0.21(+1.53%) |
Sep 12, 2012 | 13.67 | 13.97 | 13.54 | 13.71 | 799,519 | +0.14(+1.03%) |
Sep 11, 2012 | 13.50 | 13.89 | 13.48 | 13.57 | 962,129 | +0.02(+0.15%) |
Sep 10, 2012 | 13.53 | 13.76 | 13.50 | 13.55 | 1,041,832 | -0.04(-0.29%) |
Sep 07, 2012 | 13.50 | 13.62 | 13.40 | 13.59 | 907,014 | +0.14(+1.04%) |
Sep 06, 2012 | 13.24 | 13.50 | 13.15 | 13.45 | 1,070,984 | +0.29(+2.20%) |
Sep 05, 2012 | 13.30 | 13.40 | 13.14 | 13.16 | 710,860 | -0.16(-1.20%) |
Sep 04, 2012 | 13.09 | 13.32 | 13.00 | 13.32 | 916,822 | +0.18(+1.37%) |
Aug 31, 2012 | 13.20 | 13.27 | 13.00 | 13.14 | 745,110 | +0.06(+0.46%) |
Aug 30, 2012 | 13.37 | 13.37 | 13.05 | 13.08 | 898,583 | -0.37(-2.75%) |
Aug 29, 2012 | 13.55 | 13.72 | 13.35 | 13.45 | 613,958 | -0.02(-0.15%) |
Aug 27, 2012 | 13.30 | 13.52 | 13.16 | 13.47 | 843,155 | +0.22(+1.66%) |
Aug 24, 2012 | 13.19 | 13.29 | 13.01 | 13.25 | 997,038 | +0.03(+0.23%) |
Aug 23, 2012 | 13.35 | 13.38 | 13.15 | 13.22 | 1,075,444 | -0.16(-1.20%) |
Aug 22, 2012 | 13.42 | 13.61 | 13.32 | 13.38 | 853,655 | -0.10(-0.74%) |
Aug 21, 2012 | 13.73 | 13.89 | 13.40 | 13.48 | 1,280,548 | -0.21(-1.53%) |
Aug 20, 2012 | 14.00 | 14.06 | 13.53 | 13.69 | 1,290,039 | -0.37(-2.63%) |
Aug 17, 2012 | 14.13 | 14.22 | 13.92 | 14.06 | 1,279,113 | -0.07(-0.50%) |
Aug 16, 2012 | 14.29 | 14.31 | 14.03 | 14.13 | 1,025,195 | -0.15(-1.05%) |
Aug 15, 2012 | 14.16 | 14.35 | 14.15 | 14.28 | 1,172,468 | +0.13(+0.92%) |
Aug 14, 2012 | 14.24 | 14.30 | 14.01 | 14.15 | 1,335,627 | +0.23(+1.65%) |
Aug 13, 2012 | 13.39 | 13.94 | 13.32 | 13.92 | 1,678,393 | +0.65(+4.90%) |
Aug 10, 2012 | 13.24 | 13.34 | 13.16 | 13.27 | 887,569 | -0.05(-0.38%) |
Aug 09, 2012 | 13.08 | 13.40 | 13.05 | 13.32 | 1,405,523 | +0.24(+1.83%) |
Aug 08, 2012 | 13.50 | 13.60 | 12.96 | 13.08 | 2,048,417 | -0.55(-4.04%) |
Aug 07, 2012 | 14.29 | 14.39 | 13.58 | 13.63 | 2,616,281 | -1.00(-6.84%) |
Aug 06, 2012 | 14.04 | 14.70 | 14.03 | 14.63 | 1,522,758 | +0.67(+4.80%) |
Aug 03, 2012 | 13.70 | 14.00 | 13.52 | 13.96 | 1,420,095 | +0.61(+4.57%) |
Aug 02, 2012 | 13.50 | 13.87 | 13.29 | 13.35 | 845,026 | -0.34(-2.48%) |