Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.91 | 14.33 | 13.71 | 13.71 | 34,912 | -0.38(-2.70%) |
Oct 26, 2012 | 13.84 | 14.09 | 14.09 | 14.09 | 43,462 | +0.22(+1.59%) |
Oct 25, 2012 | 14.12 | 14.12 | 13.83 | 13.87 | 29,045 | -0.08(-0.57%) |
Oct 24, 2012 | 14.07 | 14.07 | 13.85 | 13.95 | 10,718 | -0.10(-0.71%) |
Oct 23, 2012 | 13.72 | 14.12 | 13.72 | 14.05 | 12,701 | +0.06(+0.46%) |
Oct 19, 2012 | 14.18 | 14.18 | 13.99 | 13.99 | 31,662 | -0.24(-1.66%) |
Oct 18, 2012 | 14.14 | 14.37 | 14.14 | 14.22 | 7,493 | -0.02(-0.17%) |
Oct 17, 2012 | 14.14 | 14.31 | 14.05 | 14.25 | 19,321 | +0.04(+0.25%) |
Oct 16, 2012 | 14.43 | 14.43 | 14.13 | 14.21 | 14,005 | -0.16(-1.11%) |
Oct 15, 2012 | 14.01 | 14.37 | 13.91 | 14.37 | 26,552 | +0.40(+2.90%) |
Oct 12, 2012 | 14.07 | 14.07 | 13.91 | 13.97 | 5,248 | -0.09(-0.66%) |
Oct 11, 2012 | 14.12 | 14.19 | 14.04 | 14.06 | 7,088 | +0.00(+0.03%) |
Oct 10, 2012 | 13.97 | 14.08 | 13.81 | 14.06 | 24,968 | +0.07(+0.49%) |
Oct 09, 2012 | 14.04 | 14.24 | 13.99 | 13.99 | 16,958 | -0.04(-0.26%) |
Oct 08, 2012 | 14.11 | 14.11 | 14.02 | 14.02 | 1,998 | -0.13(-0.93%) |
Oct 05, 2012 | 14.21 | 14.40 | 14.10 | 14.16 | 6,734 | +0.02(+0.11%) |
Oct 04, 2012 | 14.20 | 14.46 | 14.08 | 14.14 | 28,133 | -0.02(-0.17%) |
Oct 03, 2012 | 14.05 | 14.16 | 13.91 | 14.16 | 11,130 | +0.10(+0.71%) |
Oct 02, 2012 | 14.20 | 14.31 | 14.02 | 14.06 | 199,274 | -0.15(-1.04%) |
Oct 01, 2012 | 13.72 | 14.27 | 13.71 | 14.21 | 108,784 | +0.61(+4.47%) |
Sep 28, 2012 | 14.08 | 14.08 | 13.55 | 13.60 | 18,321 | -0.53(-3.74%) |
Sep 27, 2012 | 13.83 | 14.17 | 13.80 | 14.13 | 22,178 | +0.34(+2.47%) |
Sep 26, 2012 | 14.01 | 14.01 | 13.73 | 13.79 | 14,797 | -0.24(-1.73%) |
Sep 25, 2012 | 13.99 | 14.14 | 13.94 | 14.03 | 47,484 | +0.18(+1.32%) |
Sep 24, 2012 | 14.09 | 14.12 | 13.85 | 13.85 | 2,859 | -0.28(-1.97%) |
Sep 21, 2012 | 14.09 | 14.36 | 14.03 | 14.13 | 64,818 | +0.17(+1.22%) |
Sep 20, 2012 | 13.78 | 13.96 | 13.73 | 13.96 | 9,291 | +0.06(+0.40%) |
Sep 19, 2012 | 14.08 | 14.08 | 13.87 | 13.90 | 14,789 | -0.11(-0.77%) |
Sep 18, 2012 | 13.84 | 14.09 | 13.77 | 14.01 | 23,952 | +0.01(+0.06%) |
Sep 17, 2012 | 14.21 | 14.29 | 13.94 | 14.00 | 105,398 | -0.27(-1.89%) |
Sep 14, 2012 | 14.00 | 14.40 | 14.00 | 14.27 | 11,256 | +0.35(+2.51%) |
Sep 13, 2012 | 13.78 | 13.96 | 13.67 | 13.92 | 16,709 | +0.15(+1.09%) |
Sep 12, 2012 | 13.59 | 13.89 | 13.59 | 13.77 | 34,357 | +0.18(+1.31%) |
Sep 11, 2012 | 13.67 | 13.80 | 13.58 | 13.59 | 26,638 | -0.06(-0.41%) |
Sep 10, 2012 | 13.48 | 13.77 | 13.48 | 13.65 | 27,114 | +0.12(+0.91%) |
Sep 07, 2012 | 13.25 | 13.58 | 13.25 | 13.53 | 37,557 | +0.19(+1.43%) |
Sep 06, 2012 | 12.92 | 13.42 | 12.90 | 13.34 | 44,090 | +0.53(+4.12%) |
Sep 05, 2012 | 12.70 | 12.87 | 12.70 | 12.81 | 6,298 | +0.14(+1.10%) |
Sep 04, 2012 | 12.78 | 12.78 | 12.65 | 12.67 | 9,636 | -0.01(-0.09%) |
Aug 31, 2012 | 12.56 | 12.71 | 12.54 | 12.68 | 12,564 | +0.24(+1.95%) |
Aug 30, 2012 | 12.49 | 12.61 | 12.39 | 12.44 | 5,726 | -0.10(-0.79%) |
Aug 29, 2012 | 12.82 | 12.90 | 12.54 | 12.54 | 5,205 | -0.04(-0.35%) |
Aug 27, 2012 | 12.49 | 12.61 | 12.49 | 12.58 | 10,047 | +0.08(+0.64%) |
Aug 24, 2012 | 12.40 | 12.54 | 12.37 | 12.50 | 18,860 | +0.08(+0.61%) |
Aug 23, 2012 | 12.55 | 12.59 | 12.38 | 12.43 | 50,817 | -0.16(-1.29%) |
Aug 22, 2012 | 12.77 | 12.83 | 12.53 | 12.59 | 33,329 | -0.25(-1.95%) |
Aug 21, 2012 | 12.96 | 12.98 | 12.84 | 12.84 | 10,206 | -0.09(-0.68%) |
Aug 20, 2012 | 12.95 | 13.09 | 12.86 | 12.93 | 15,391 | -0.02(-0.18%) |
Aug 17, 2012 | 12.85 | 13.00 | 12.81 | 12.95 | 8,442 | -0.04(-0.31%) |
Aug 16, 2012 | 12.78 | 13.00 | 12.78 | 12.99 | 8,795 | +0.29(+2.28%) |
Aug 15, 2012 | 12.65 | 12.90 | 12.65 | 12.70 | 17,492 | +0.02(+0.19%) |
Aug 14, 2012 | 12.72 | 12.76 | 12.63 | 12.68 | 13,728 | -0.04(-0.34%) |
Aug 13, 2012 | 12.50 | 12.72 | 12.50 | 12.72 | 32,873 | +0.14(+1.14%) |
Aug 10, 2012 | 12.50 | 12.72 | 12.33 | 12.58 | 51,611 | -0.10(-0.75%) |
Aug 09, 2012 | 12.63 | 12.77 | 12.42 | 12.67 | 35,337 | -0.01(-0.09%) |
Aug 08, 2012 | 12.62 | 12.85 | 12.55 | 12.69 | 14,360 | +0.14(+1.11%) |
Aug 07, 2012 | 12.69 | 12.92 | 12.55 | 12.55 | 63,679 | -0.03(-0.25%) |
Aug 06, 2012 | 12.32 | 12.75 | 12.09 | 12.58 | 17,190 | +0.22(+1.80%) |
Aug 03, 2012 | 11.11 | 12.70 | 11.11 | 12.36 | 61,877 | +1.17(+10.51%) |
Aug 02, 2012 | 11.18 | 11.29 | 11.11 | 11.18 | 7,117 | -0.09(-0.81%) |