Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.49 | 11.64 | 11.45 | 11.53 | 61,464 | +0.02(+0.15%) |
Oct 26, 2012 | 11.57 | 11.51 | 11.51 | 11.51 | 59,003 | -0.09(-0.81%) |
Oct 25, 2012 | 11.76 | 11.78 | 11.48 | 11.60 | 108,459 | -0.12(-1.02%) |
Oct 24, 2012 | 12.38 | 12.38 | 11.42 | 11.72 | 165,301 | -0.55(-4.50%) |
Oct 23, 2012 | 12.18 | 12.30 | 12.02 | 12.28 | 72,808 | -0.43(-3.35%) |
Oct 19, 2012 | 12.77 | 12.83 | 12.66 | 12.70 | 69,378 | -0.15(-1.19%) |
Oct 18, 2012 | 12.93 | 13.18 | 12.78 | 12.86 | 49,401 | -0.14(-1.05%) |
Oct 17, 2012 | 12.72 | 13.09 | 12.59 | 12.99 | 110,591 | +0.24(+1.87%) |
Oct 16, 2012 | 12.66 | 12.86 | 12.55 | 12.75 | 70,893 | +0.15(+1.22%) |
Oct 15, 2012 | 12.77 | 12.85 | 12.39 | 12.60 | 106,663 | -0.14(-1.07%) |
Oct 12, 2012 | 13.06 | 13.06 | 12.63 | 12.74 | 66,765 | -0.41(-3.11%) |
Oct 11, 2012 | 13.44 | 13.48 | 13.01 | 13.14 | 39,093 | -0.14(-1.02%) |
Oct 10, 2012 | 13.61 | 13.81 | 13.14 | 13.28 | 80,423 | -0.36(-2.65%) |
Oct 09, 2012 | 13.76 | 13.91 | 13.61 | 13.64 | 74,637 | -0.14(-1.02%) |
Oct 08, 2012 | 13.46 | 13.90 | 13.39 | 13.78 | 116,500 | +0.16(+1.19%) |
Oct 05, 2012 | 13.66 | 13.74 | 13.55 | 13.62 | 44,759 | +0.03(+0.25%) |
Oct 04, 2012 | 13.60 | 13.64 | 13.29 | 13.59 | 43,989 | +0.06(+0.44%) |
Oct 03, 2012 | 13.70 | 13.80 | 13.43 | 13.53 | 65,108 | -0.16(-1.18%) |
Oct 02, 2012 | 13.46 | 13.70 | 13.09 | 13.69 | 170,161 | +0.33(+2.48%) |
Oct 01, 2012 | 13.63 | 13.80 | 13.27 | 13.36 | 136,446 | -0.20(-1.51%) |
Sep 28, 2012 | 13.99 | 14.11 | 13.51 | 13.56 | 91,633 | -0.54(-3.86%) |
Sep 27, 2012 | 13.97 | 14.17 | 13.75 | 14.11 | 46,544 | +0.18(+1.28%) |
Sep 26, 2012 | 14.32 | 14.36 | 13.87 | 13.93 | 166,661 | -0.41(-2.85%) |
Sep 25, 2012 | 14.31 | 14.54 | 14.21 | 14.34 | 211,899 | +0.09(+0.60%) |
Sep 24, 2012 | 14.12 | 14.46 | 14.11 | 14.25 | 109,616 | +0.03(+0.24%) |
Sep 21, 2012 | 14.17 | 14.28 | 13.72 | 14.22 | 188,965 | +0.25(+1.77%) |
Sep 20, 2012 | 14.05 | 14.11 | 13.66 | 13.97 | 107,702 | -0.23(-1.62%) |
Sep 19, 2012 | 14.45 | 14.45 | 14.15 | 14.20 | 85,174 | -0.25(-1.71%) |
Sep 18, 2012 | 14.68 | 14.86 | 14.28 | 14.45 | 108,410 | -0.31(-2.13%) |
Sep 17, 2012 | 15.15 | 15.15 | 14.64 | 14.76 | 128,971 | -0.43(-2.86%) |
Sep 14, 2012 | 15.78 | 15.99 | 15.08 | 15.20 | 166,846 | -0.48(-3.04%) |
Sep 13, 2012 | 15.22 | 15.83 | 14.93 | 15.67 | 117,520 | +0.43(+2.85%) |
Sep 12, 2012 | 15.36 | 15.61 | 15.17 | 15.24 | 128,342 | -0.08(-0.50%) |
Sep 11, 2012 | 14.58 | 15.35 | 14.58 | 15.31 | 146,283 | +0.70(+4.77%) |
Sep 10, 2012 | 14.11 | 14.85 | 14.10 | 14.62 | 163,939 | +0.51(+3.62%) |
Sep 07, 2012 | 13.96 | 14.22 | 13.79 | 14.11 | 187,825 | +0.05(+0.36%) |
Sep 06, 2012 | 14.08 | 14.29 | 13.27 | 14.06 | 487,564 | +0.78(+5.90%) |
Sep 05, 2012 | 12.45 | 13.33 | 12.27 | 13.27 | 318,943 | +0.83(+6.63%) |
Sep 04, 2012 | 12.98 | 13.19 | 12.15 | 12.45 | 268,736 | -0.57(-4.38%) |
Aug 31, 2012 | 12.61 | 13.12 | 12.60 | 13.02 | 125,830 | +0.54(+4.37%) |
Aug 30, 2012 | 13.03 | 13.08 | 12.43 | 12.47 | 152,936 | -0.70(-5.30%) |
Aug 29, 2012 | 13.75 | 13.78 | 13.06 | 13.17 | 101,791 | -0.80(-5.73%) |
Aug 27, 2012 | 14.06 | 14.14 | 13.86 | 13.97 | 128,148 | -0.04(-0.30%) |
Aug 24, 2012 | 14.04 | 14.12 | 13.83 | 14.01 | 78,234 | -0.09(-0.60%) |
Aug 23, 2012 | 14.61 | 14.61 | 14.06 | 14.10 | 84,041 | -0.53(-3.61%) |
Aug 22, 2012 | 14.78 | 14.84 | 14.52 | 14.63 | 43,594 | -0.16(-1.09%) |
Aug 21, 2012 | 14.88 | 15.09 | 14.58 | 14.79 | 71,770 | -0.06(-0.40%) |
Aug 20, 2012 | 14.72 | 14.86 | 14.40 | 14.85 | 88,769 | +0.09(+0.63%) |
Aug 17, 2012 | 14.45 | 14.83 | 14.26 | 14.75 | 86,093 | +0.26(+1.82%) |
Aug 16, 2012 | 14.24 | 14.51 | 14.06 | 14.49 | 56,303 | +0.26(+1.79%) |
Aug 15, 2012 | 13.92 | 14.26 | 13.88 | 14.23 | 75,057 | +0.34(+2.45%) |
Aug 14, 2012 | 13.93 | 14.11 | 13.77 | 13.89 | 71,061 | +0.03(+0.25%) |
Aug 13, 2012 | 13.94 | 14.10 | 13.77 | 13.86 | 80,080 | -0.19(-1.33%) |
Aug 10, 2012 | 14.32 | 14.34 | 13.82 | 14.05 | 97,904 | -0.45(-3.11%) |
Aug 09, 2012 | 14.17 | 14.55 | 14.14 | 14.50 | 63,883 | +0.20(+1.37%) |
Aug 08, 2012 | 14.19 | 14.51 | 14.14 | 14.30 | 93,237 | -0.03(-0.24%) |
Aug 07, 2012 | 14.08 | 14.40 | 13.96 | 14.34 | 106,374 | +0.29(+2.06%) |
Aug 06, 2012 | 14.50 | 14.77 | 13.75 | 14.05 | 195,415 | -0.98(-6.51%) |
Aug 03, 2012 | 14.84 | 15.17 | 14.84 | 15.03 | 91,872 | +0.48(+3.34%) |
Aug 02, 2012 | 14.54 | 14.91 | 14.47 | 14.54 | 140,691 | -0.16(-1.10%) |