Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.24 | 15.24 | 14.73 | 15.02 | 62,861 | -0.11(-0.71%) |
Oct 26, 2012 | 15.35 | 15.13 | 15.13 | 15.13 | 36,133 | -0.25(-1.63%) |
Oct 25, 2012 | 15.51 | 15.58 | 15.17 | 15.38 | 74,646 | -0.10(-0.62%) |
Oct 24, 2012 | 15.46 | 15.47 | 15.38 | 15.47 | 52,178 | +0.03(+0.19%) |
Oct 23, 2012 | 15.38 | 15.47 | 15.26 | 15.44 | 53,806 | +0.06(+0.39%) |
Oct 19, 2012 | 15.47 | 15.56 | 15.31 | 15.38 | 75,926 | -0.15(-1.00%) |
Oct 18, 2012 | 15.57 | 15.64 | 15.49 | 15.54 | 39,370 | -0.05(-0.34%) |
Oct 17, 2012 | 15.47 | 15.62 | 15.45 | 15.59 | 22,295 | +0.09(+0.58%) |
Oct 16, 2012 | 15.59 | 15.63 | 15.36 | 15.50 | 52,757 | -0.09(-0.57%) |
Oct 15, 2012 | 15.47 | 15.64 | 15.30 | 15.59 | 103,989 | +0.10(+0.61%) |
Oct 12, 2012 | 15.65 | 15.69 | 15.48 | 15.49 | 60,117 | -0.18(-1.18%) |
Oct 11, 2012 | 15.74 | 15.79 | 15.60 | 15.68 | 34,960 | +0.05(+0.34%) |
Oct 10, 2012 | 15.54 | 15.63 | 15.50 | 15.63 | 39,190 | +0.07(+0.46%) |
Oct 09, 2012 | 15.76 | 15.80 | 15.47 | 15.55 | 51,003 | -0.14(-0.91%) |
Oct 08, 2012 | 15.73 | 15.74 | 15.62 | 15.70 | 73,392 | -0.04(-0.26%) |
Oct 05, 2012 | 15.80 | 15.86 | 15.68 | 15.74 | 38,442 | -0.07(-0.41%) |
Oct 04, 2012 | 15.88 | 15.92 | 15.73 | 15.80 | 94,539 | +0.01(+0.04%) |
Oct 03, 2012 | 15.36 | 15.82 | 15.32 | 15.80 | 203,946 | +0.47(+3.07%) |
Oct 02, 2012 | 15.28 | 15.38 | 15.16 | 15.33 | 65,554 | +0.12(+0.78%) |
Oct 01, 2012 | 15.21 | 15.32 | 15.11 | 15.21 | 49,796 | +0.04(+0.27%) |
Sep 28, 2012 | 15.18 | 15.32 | 15.17 | 15.17 | 124,671 | -0.08(-0.55%) |
Sep 27, 2012 | 15.26 | 15.30 | 15.11 | 15.25 | 224,938 | +0.01(+0.08%) |
Sep 26, 2012 | 15.14 | 15.39 | 15.04 | 15.24 | 154,025 | +0.13(+0.87%) |
Sep 25, 2012 | 15.13 | 15.22 | 15.02 | 15.11 | 176,496 | +0.02(+0.12%) |
Sep 24, 2012 | 15.01 | 15.20 | 15.01 | 15.09 | 81,583 | +0.09(+0.63%) |
Sep 21, 2012 | 14.94 | 15.20 | 14.94 | 15.00 | 164,722 | +0.01(+0.04%) |
Sep 20, 2012 | 14.94 | 15.02 | 14.85 | 14.99 | 62,296 | +0.04(+0.24%) |
Sep 19, 2012 | 14.81 | 14.98 | 14.81 | 14.96 | 109,899 | +0.13(+0.91%) |
Sep 18, 2012 | 14.87 | 14.87 | 14.74 | 14.82 | 64,383 | -0.01(-0.04%) |
Sep 17, 2012 | 14.88 | 14.88 | 14.77 | 14.83 | 66,421 | -0.06(-0.39%) |
Sep 14, 2012 | 14.86 | 14.94 | 14.80 | 14.88 | 69,304 | +0.06(+0.39%) |
Sep 13, 2012 | 14.73 | 14.94 | 14.73 | 14.83 | 77,896 | +0.06(+0.40%) |
Sep 12, 2012 | 14.91 | 14.91 | 14.70 | 14.77 | 61,098 | -0.06(-0.43%) |
Sep 11, 2012 | 14.70 | 14.85 | 14.54 | 14.83 | 101,485 | +0.12(+0.84%) |
Sep 10, 2012 | 14.62 | 14.83 | 14.50 | 14.71 | 141,357 | +0.12(+0.80%) |
Sep 07, 2012 | 14.51 | 14.62 | 14.43 | 14.59 | 76,694 | +0.08(+0.57%) |
Sep 06, 2012 | 14.45 | 14.58 | 14.40 | 14.51 | 92,126 | +0.14(+0.98%) |
Sep 05, 2012 | 14.55 | 14.55 | 14.36 | 14.37 | 53,413 | -0.12(-0.85%) |
Sep 04, 2012 | 14.55 | 14.56 | 14.28 | 14.49 | 83,731 | -0.05(-0.32%) |
Aug 31, 2012 | 14.39 | 14.61 | 14.29 | 14.54 | 108,045 | +0.21(+1.47%) |
Aug 30, 2012 | 14.27 | 14.35 | 14.23 | 14.33 | 49,606 | -0.01(-0.04%) |
Aug 29, 2012 | 14.25 | 14.33 | 14.16 | 14.33 | 33,102 | +0.15(+1.07%) |
Aug 27, 2012 | 14.19 | 14.27 | 14.12 | 14.18 | 44,563 | -0.02(-0.16%) |
Aug 24, 2012 | 14.14 | 14.25 | 14.11 | 14.21 | 87,985 | +0.04(+0.29%) |
Aug 23, 2012 | 14.19 | 14.23 | 14.06 | 14.16 | 34,889 | -0.05(-0.33%) |
Aug 22, 2012 | 14.22 | 14.23 | 14.01 | 14.21 | 58,578 | +0.02(+0.12%) |
Aug 21, 2012 | 14.09 | 14.27 | 13.94 | 14.19 | 95,209 | +0.12(+0.83%) |
Aug 20, 2012 | 14.04 | 14.12 | 14.03 | 14.08 | 56,834 | -0.04(-0.25%) |
Aug 17, 2012 | 14.01 | 14.12 | 13.91 | 14.11 | 77,220 | +0.08(+0.54%) |
Aug 16, 2012 | 14.02 | 14.15 | 13.94 | 14.04 | 43,198 | -0.02(-0.17%) |
Aug 15, 2012 | 13.95 | 14.06 | 13.94 | 14.06 | 33,486 | +0.12(+0.88%) |
Aug 14, 2012 | 14.04 | 14.19 | 13.88 | 13.94 | 27,089 | -0.08(-0.54%) |
Aug 13, 2012 | 14.04 | 14.14 | 13.88 | 14.01 | 18,189 | -0.08(-0.54%) |
Aug 10, 2012 | 14.05 | 14.14 | 13.82 | 14.09 | 50,774 | -0.05(-0.37%) |
Aug 09, 2012 | 14.00 | 14.19 | 13.97 | 14.14 | 28,612 | +0.16(+1.13%) |
Aug 08, 2012 | 14.17 | 14.25 | 13.91 | 13.98 | 40,879 | -0.26(-1.81%) |
Aug 07, 2012 | 14.05 | 14.28 | 13.92 | 14.24 | 127,769 | +0.25(+1.80%) |
Aug 06, 2012 | 13.89 | 14.03 | 13.88 | 13.99 | 34,751 | +0.09(+0.67%) |
Aug 03, 2012 | 13.83 | 13.97 | 13.80 | 13.89 | 55,681 | +0.07(+0.51%) |
Aug 02, 2012 | 13.67 | 13.89 | 13.67 | 13.82 | 25,241 | +0.14(+1.03%) |