Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.04 | 11.33 | 10.63 | 11.04 | 247,720 | +0.03(+0.27%) |
Oct 26, 2012 | 11.72 | 11.01 | 11.01 | 11.01 | 179,700 | -0.74(-6.30%) |
Oct 25, 2012 | 11.74 | 11.84 | 11.53 | 11.75 | 187,897 | +0.17(+1.47%) |
Oct 24, 2012 | 11.86 | 11.90 | 11.34 | 11.58 | 183,806 | -0.24(-2.03%) |
Oct 23, 2012 | 11.67 | 11.87 | 11.55 | 11.82 | 278,854 | +0.20(+1.72%) |
Oct 19, 2012 | 11.66 | 11.71 | 11.53 | 11.62 | 244,374 | -0.14(-1.19%) |
Oct 18, 2012 | 11.82 | 11.92 | 11.72 | 11.76 | 277,302 | -0.10(-0.85%) |
Oct 17, 2012 | 12.05 | 12.07 | 11.76 | 11.86 | 302,686 | -0.20(-1.66%) |
Oct 16, 2012 | 12.21 | 12.21 | 11.85 | 12.06 | 301,461 | -0.02(-0.17%) |
Oct 15, 2012 | 12.86 | 13.01 | 11.80 | 12.08 | 859,751 | -1.25(-9.38%) |
Oct 12, 2012 | 13.31 | 13.61 | 13.24 | 13.33 | 146,006 | +0.05(+0.38%) |
Oct 11, 2012 | 13.27 | 13.50 | 13.14 | 13.28 | 176,604 | +0.25(+1.92%) |
Oct 10, 2012 | 13.03 | 13.10 | 12.77 | 13.03 | 181,680 | +0.01(+0.08%) |
Oct 09, 2012 | 13.46 | 13.62 | 13.01 | 13.02 | 217,161 | -0.54(-3.98%) |
Oct 08, 2012 | 13.28 | 13.63 | 13.12 | 13.56 | 303,463 | +0.15(+1.12%) |
Oct 05, 2012 | 13.08 | 13.47 | 13.04 | 13.41 | 146,666 | +0.40(+3.07%) |
Oct 04, 2012 | 13.34 | 13.46 | 12.78 | 13.01 | 354,488 | -0.23(-1.74%) |
Oct 03, 2012 | 13.54 | 13.74 | 13.22 | 13.24 | 250,769 | -0.30(-2.22%) |
Oct 02, 2012 | 13.88 | 13.97 | 13.49 | 13.54 | 241,846 | -0.30(-2.17%) |
Oct 01, 2012 | 13.86 | 13.99 | 13.66 | 13.84 | 241,737 | +0.02(+0.15%) |
Sep 28, 2012 | 14.00 | 14.15 | 13.79 | 13.82 | 334,051 | -0.24(-1.71%) |
Sep 27, 2012 | 14.28 | 14.31 | 14.02 | 14.06 | 263,891 | -0.15(-1.06%) |
Sep 26, 2012 | 14.51 | 14.75 | 14.05 | 14.21 | 245,943 | -0.29(-2.00%) |
Sep 25, 2012 | 14.66 | 15.06 | 14.38 | 14.50 | 312,726 | -0.09(-0.62%) |
Sep 24, 2012 | 14.94 | 15.12 | 14.55 | 14.59 | 275,092 | -0.52(-3.44%) |
Sep 21, 2012 | 15.26 | 15.26 | 14.92 | 15.11 | 468,304 | +0.06(+0.40%) |
Sep 20, 2012 | 15.02 | 15.33 | 14.00 | 15.05 | 196,061 | -0.08(-0.53%) |
Sep 19, 2012 | 15.11 | 15.45 | 15.00 | 15.13 | 134,183 | +0.05(+0.33%) |
Sep 18, 2012 | 15.07 | 15.30 | 14.90 | 15.08 | 191,728 | -0.01(-0.07%) |
Sep 17, 2012 | 15.26 | 15.26 | 14.80 | 15.09 | 314,866 | -0.31(-2.01%) |
Sep 14, 2012 | 15.67 | 15.95 | 15.29 | 15.40 | 346,085 | -0.16(-1.03%) |
Sep 13, 2012 | 15.30 | 15.75 | 15.30 | 15.56 | 295,738 | +0.25(+1.63%) |
Sep 12, 2012 | 15.33 | 15.43 | 15.10 | 15.31 | 124,538 | -0.11(-0.71%) |
Sep 11, 2012 | 15.49 | 15.71 | 15.17 | 15.42 | 171,632 | -0.05(-0.32%) |
Sep 10, 2012 | 15.80 | 15.86 | 15.38 | 15.47 | 176,484 | -0.37(-2.34%) |
Sep 07, 2012 | 15.83 | 15.95 | 15.56 | 15.84 | 123,268 | +0.08(+0.54%) |
Sep 06, 2012 | 14.95 | 15.78 | 14.83 | 15.76 | 446,019 | +0.83(+5.53%) |
Sep 05, 2012 | 14.81 | 14.99 | 14.70 | 14.93 | 308,373 | +0.18(+1.22%) |
Sep 04, 2012 | 14.03 | 14.80 | 14.02 | 14.75 | 222,616 | +0.67(+4.76%) |
Aug 31, 2012 | 14.47 | 14.66 | 14.01 | 14.08 | 171,761 | -0.25(-1.74%) |
Aug 30, 2012 | 14.66 | 14.74 | 14.30 | 14.33 | 137,053 | -0.44(-2.98%) |
Aug 29, 2012 | 14.70 | 14.87 | 14.52 | 14.77 | 120,586 | +0.31(+2.14%) |
Aug 27, 2012 | 14.13 | 14.48 | 14.02 | 14.46 | 173,897 | +0.37(+2.63%) |
Aug 24, 2012 | 13.93 | 14.13 | 13.81 | 14.09 | 187,678 | +0.09(+0.64%) |
Aug 23, 2012 | 14.27 | 14.33 | 13.98 | 14.00 | 304,062 | -0.34(-2.37%) |
Aug 22, 2012 | 14.26 | 14.51 | 14.16 | 14.34 | 323,742 | +0.00(+0.00%) |
Aug 21, 2012 | 14.06 | 14.65 | 14.06 | 14.34 | 389,423 | +0.33(+2.36%) |
Aug 20, 2012 | 14.52 | 14.70 | 13.96 | 14.01 | 497,306 | -0.60(-4.11%) |
Aug 17, 2012 | 14.31 | 14.64 | 14.12 | 14.61 | 313,384 | +0.29(+2.03%) |
Aug 16, 2012 | 14.33 | 14.47 | 14.11 | 14.32 | 235,871 | -0.07(-0.49%) |
Aug 15, 2012 | 14.14 | 14.51 | 13.95 | 14.39 | 311,330 | +0.17(+1.20%) |
Aug 14, 2012 | 14.42 | 14.67 | 14.17 | 14.22 | 331,787 | -0.23(-1.59%) |
Aug 13, 2012 | 14.32 | 14.50 | 14.06 | 14.45 | 205,687 | +0.11(+0.77%) |
Aug 10, 2012 | 13.99 | 14.40 | 13.80 | 14.34 | 295,253 | +0.32(+2.28%) |
Aug 09, 2012 | 13.81 | 14.36 | 13.80 | 14.02 | 323,291 | +0.20(+1.45%) |
Aug 08, 2012 | 12.58 | 13.96 | 12.53 | 13.82 | 473,629 | +1.21(+9.60%) |
Aug 07, 2012 | 12.08 | 12.66 | 11.55 | 12.61 | 447,384 | +0.33(+2.69%) |
Aug 06, 2012 | 11.90 | 12.64 | 11.87 | 12.28 | 353,174 | +0.35(+2.93%) |
Aug 03, 2012 | 11.81 | 12.15 | 11.62 | 11.93 | 260,944 | +0.34(+2.93%) |
Aug 02, 2012 | 11.32 | 11.71 | 11.26 | 11.59 | 261,535 | +0.15(+1.31%) |