Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.02 | 17.07 | 16.60 | 16.85 | 146,664 | +0.26(+1.60%) |
Oct 26, 2012 | 16.27 | 16.59 | 16.59 | 16.59 | 107,803 | +0.29(+1.78%) |
Oct 25, 2012 | 16.76 | 16.85 | 16.13 | 16.30 | 88,792 | -0.27(-1.64%) |
Oct 24, 2012 | 16.97 | 16.97 | 16.37 | 16.57 | 370,998 | -0.22(-1.32%) |
Oct 23, 2012 | 16.21 | 16.82 | 15.89 | 16.79 | 153,748 | +0.37(+2.26%) |
Oct 19, 2012 | 16.57 | 16.68 | 16.27 | 16.42 | 155,084 | -0.28(-1.68%) |
Oct 18, 2012 | 16.59 | 16.81 | 16.37 | 16.70 | 142,838 | +0.15(+0.90%) |
Oct 17, 2012 | 16.63 | 16.85 | 16.35 | 16.56 | 151,643 | -0.08(-0.50%) |
Oct 16, 2012 | 16.37 | 16.68 | 16.30 | 16.64 | 169,732 | +0.41(+2.54%) |
Oct 15, 2012 | 16.03 | 16.44 | 15.87 | 16.23 | 129,956 | +0.23(+1.44%) |
Oct 12, 2012 | 16.09 | 16.14 | 15.94 | 16.00 | 95,994 | -0.10(-0.61%) |
Oct 11, 2012 | 15.85 | 16.29 | 15.85 | 16.09 | 192,900 | +0.34(+2.14%) |
Oct 10, 2012 | 15.65 | 15.76 | 15.51 | 15.76 | 153,117 | +0.15(+0.95%) |
Oct 09, 2012 | 15.90 | 15.91 | 15.25 | 15.61 | 114,306 | -0.32(-2.02%) |
Oct 08, 2012 | 16.09 | 16.09 | 15.73 | 15.93 | 130,609 | -0.28(-1.73%) |
Oct 05, 2012 | 15.90 | 16.33 | 15.90 | 16.21 | 118,828 | +0.44(+2.77%) |
Oct 04, 2012 | 15.76 | 15.84 | 15.53 | 15.77 | 212,454 | +0.12(+0.79%) |
Oct 03, 2012 | 15.67 | 15.77 | 15.40 | 15.65 | 198,924 | -0.01(-0.05%) |
Oct 02, 2012 | 16.75 | 16.82 | 15.60 | 15.66 | 397,277 | -1.03(-6.17%) |
Oct 01, 2012 | 16.28 | 16.77 | 16.15 | 16.69 | 204,290 | +0.50(+3.11%) |
Sep 28, 2012 | 16.67 | 16.73 | 16.16 | 16.18 | 162,560 | -0.62(-3.68%) |
Sep 27, 2012 | 16.34 | 16.82 | 16.34 | 16.80 | 209,240 | +0.51(+3.13%) |
Sep 26, 2012 | 16.47 | 16.60 | 16.19 | 16.29 | 258,692 | -0.20(-1.20%) |
Sep 25, 2012 | 16.80 | 16.87 | 16.35 | 16.49 | 245,576 | -0.25(-1.48%) |
Sep 24, 2012 | 16.23 | 16.74 | 16.08 | 16.74 | 242,652 | +0.40(+2.42%) |
Sep 21, 2012 | 16.23 | 16.72 | 16.16 | 16.34 | 527,503 | +0.28(+1.74%) |
Sep 20, 2012 | 16.49 | 17.17 | 15.98 | 16.06 | 1,108,859 | +1.55(+10.67%) |
Sep 19, 2012 | 14.24 | 14.60 | 14.08 | 14.51 | 227,314 | +0.35(+2.44%) |
Sep 18, 2012 | 13.89 | 14.20 | 13.69 | 14.17 | 142,579 | +0.33(+2.38%) |
Sep 17, 2012 | 14.54 | 14.54 | 13.70 | 13.84 | 116,578 | -0.74(-5.08%) |
Sep 14, 2012 | 14.46 | 14.82 | 14.44 | 14.58 | 127,581 | +0.14(+0.97%) |
Sep 13, 2012 | 14.07 | 14.49 | 13.71 | 14.44 | 163,194 | +0.35(+2.51%) |
Sep 12, 2012 | 13.70 | 14.08 | 13.69 | 14.08 | 107,076 | +0.39(+2.83%) |
Sep 11, 2012 | 13.57 | 13.78 | 13.57 | 13.70 | 57,785 | +0.11(+0.79%) |
Sep 10, 2012 | 13.71 | 13.83 | 13.55 | 13.59 | 88,081 | -0.16(-1.14%) |
Sep 07, 2012 | 13.71 | 13.78 | 13.57 | 13.75 | 85,540 | +0.11(+0.78%) |
Sep 06, 2012 | 13.68 | 13.76 | 13.56 | 13.64 | 134,216 | +0.00(+0.00%) |
Sep 05, 2012 | 13.64 | 13.79 | 13.40 | 13.64 | 309,291 | +0.05(+0.36%) |
Sep 04, 2012 | 13.07 | 13.63 | 13.01 | 13.59 | 138,012 | +0.58(+4.43%) |
Aug 31, 2012 | 13.08 | 13.09 | 12.86 | 13.01 | 64,592 | +0.02(+0.13%) |
Aug 30, 2012 | 13.06 | 13.07 | 12.90 | 13.00 | 31,743 | -0.17(-1.31%) |
Aug 29, 2012 | 13.22 | 13.29 | 13.11 | 13.17 | 67,718 | -0.03(-0.25%) |
Aug 27, 2012 | 13.28 | 13.28 | 13.11 | 13.20 | 62,113 | -0.03(-0.25%) |
Aug 24, 2012 | 12.92 | 13.29 | 12.78 | 13.24 | 79,784 | +0.26(+1.97%) |
Aug 23, 2012 | 13.27 | 13.36 | 12.98 | 12.98 | 58,111 | -0.33(-2.48%) |
Aug 22, 2012 | 13.29 | 13.46 | 13.11 | 13.31 | 106,682 | +0.01(+0.06%) |
Aug 21, 2012 | 13.22 | 13.53 | 13.17 | 13.30 | 77,784 | +0.10(+0.75%) |
Aug 20, 2012 | 13.43 | 13.43 | 13.10 | 13.20 | 93,030 | -0.27(-2.02%) |
Aug 17, 2012 | 13.38 | 13.56 | 13.15 | 13.48 | 81,747 | +0.16(+1.24%) |
Aug 16, 2012 | 13.08 | 13.37 | 12.92 | 13.31 | 105,616 | +0.24(+1.83%) |
Aug 15, 2012 | 12.71 | 13.09 | 12.71 | 13.07 | 75,339 | +0.35(+2.78%) |
Aug 14, 2012 | 13.14 | 13.29 | 12.67 | 12.72 | 231,538 | -0.30(-2.28%) |
Aug 13, 2012 | 12.89 | 13.01 | 12.48 | 13.01 | 132,142 | +0.07(+0.51%) |
Aug 10, 2012 | 13.21 | 13.23 | 12.91 | 12.95 | 80,857 | -0.28(-2.12%) |
Aug 09, 2012 | 13.00 | 13.33 | 12.92 | 13.23 | 132,930 | +0.22(+1.71%) |
Aug 08, 2012 | 12.36 | 13.03 | 12.36 | 13.01 | 131,120 | +0.58(+4.71%) |
Aug 07, 2012 | 12.68 | 12.68 | 12.26 | 12.42 | 123,545 | -0.17(-1.37%) |
Aug 06, 2012 | 12.65 | 12.83 | 12.58 | 12.59 | 79,921 | -0.06(-0.46%) |
Aug 03, 2012 | 12.36 | 12.82 | 12.36 | 12.65 | 129,204 | +0.43(+3.50%) |
Aug 02, 2012 | 12.35 | 12.35 | 12.00 | 12.22 | 157,729 | -0.29(-2.30%) |