Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.88 | 14.88 | 14.38 | 14.66 | 64,389 | -0.10(-0.71%) |
Oct 26, 2012 | 14.99 | 14.77 | 14.77 | 14.77 | 37,011 | -0.24(-1.63%) |
Oct 25, 2012 | 15.14 | 15.21 | 14.81 | 15.01 | 76,460 | -0.09(-0.62%) |
Oct 24, 2012 | 15.09 | 15.10 | 15.01 | 15.10 | 53,445 | +0.03(+0.19%) |
Oct 23, 2012 | 15.02 | 15.10 | 14.89 | 15.07 | 55,114 | +0.06(+0.39%) |
Oct 19, 2012 | 15.10 | 15.19 | 14.95 | 15.02 | 77,771 | -0.15(-1.00%) |
Oct 18, 2012 | 15.20 | 15.27 | 15.13 | 15.17 | 40,326 | -0.05(-0.34%) |
Oct 17, 2012 | 15.10 | 15.25 | 15.08 | 15.22 | 22,836 | +0.09(+0.58%) |
Oct 16, 2012 | 15.22 | 15.25 | 14.99 | 15.13 | 54,039 | -0.09(-0.57%) |
Oct 15, 2012 | 15.10 | 15.27 | 14.94 | 15.22 | 106,516 | +0.09(+0.61%) |
Oct 12, 2012 | 15.28 | 15.32 | 15.11 | 15.13 | 61,578 | -0.18(-1.18%) |
Oct 11, 2012 | 15.37 | 15.42 | 15.23 | 15.31 | 35,809 | +0.05(+0.34%) |
Oct 10, 2012 | 15.17 | 15.25 | 15.13 | 15.25 | 40,142 | +0.07(+0.46%) |
Oct 09, 2012 | 15.38 | 15.43 | 15.10 | 15.18 | 52,242 | -0.14(-0.91%) |
Oct 08, 2012 | 15.36 | 15.36 | 15.25 | 15.32 | 75,175 | -0.04(-0.26%) |
Oct 05, 2012 | 15.42 | 15.48 | 15.31 | 15.36 | 39,376 | -0.06(-0.41%) |
Oct 04, 2012 | 15.50 | 15.54 | 15.36 | 15.43 | 96,836 | +0.01(+0.04%) |
Oct 03, 2012 | 15.00 | 15.44 | 14.96 | 15.42 | 208,901 | +0.46(+3.07%) |
Oct 02, 2012 | 14.92 | 15.01 | 14.80 | 14.96 | 67,147 | +0.12(+0.78%) |
Oct 01, 2012 | 14.85 | 14.95 | 14.75 | 14.85 | 51,006 | +0.04(+0.27%) |
Sep 28, 2012 | 14.82 | 14.96 | 14.81 | 14.81 | 127,700 | -0.08(-0.55%) |
Sep 27, 2012 | 14.89 | 14.94 | 14.76 | 14.89 | 230,404 | +0.01(+0.08%) |
Sep 26, 2012 | 14.78 | 15.02 | 14.68 | 14.88 | 157,767 | +0.13(+0.87%) |
Sep 25, 2012 | 14.77 | 14.86 | 14.66 | 14.75 | 180,785 | +0.02(+0.12%) |
Sep 24, 2012 | 14.65 | 14.83 | 14.65 | 14.73 | 83,566 | +0.09(+0.62%) |
Sep 21, 2012 | 14.58 | 14.84 | 14.58 | 14.64 | 168,725 | +0.01(+0.04%) |
Sep 20, 2012 | 14.59 | 14.66 | 14.50 | 14.63 | 63,810 | +0.03(+0.23%) |
Sep 19, 2012 | 14.46 | 14.63 | 14.46 | 14.60 | 112,569 | +0.13(+0.91%) |
Sep 18, 2012 | 14.51 | 14.52 | 14.39 | 14.47 | 65,947 | -0.01(-0.04%) |
Sep 17, 2012 | 14.53 | 14.53 | 14.42 | 14.47 | 68,035 | -0.06(-0.39%) |
Sep 14, 2012 | 14.51 | 14.58 | 14.45 | 14.53 | 70,988 | +0.06(+0.40%) |
Sep 13, 2012 | 14.38 | 14.58 | 14.38 | 14.47 | 79,789 | +0.06(+0.40%) |
Sep 12, 2012 | 14.56 | 14.56 | 14.35 | 14.42 | 62,583 | -0.06(-0.43%) |
Sep 11, 2012 | 14.35 | 14.50 | 14.19 | 14.48 | 103,951 | +0.12(+0.84%) |
Sep 10, 2012 | 14.27 | 14.48 | 14.15 | 14.36 | 144,792 | +0.11(+0.80%) |
Sep 07, 2012 | 14.17 | 14.27 | 14.09 | 14.25 | 78,558 | +0.08(+0.57%) |
Sep 06, 2012 | 14.10 | 14.23 | 14.06 | 14.17 | 94,365 | +0.14(+0.98%) |
Sep 05, 2012 | 14.21 | 14.21 | 14.02 | 14.03 | 54,711 | -0.12(-0.85%) |
Sep 04, 2012 | 14.21 | 14.21 | 13.94 | 14.15 | 85,765 | -0.05(-0.32%) |
Aug 31, 2012 | 14.05 | 14.26 | 13.95 | 14.19 | 110,670 | +0.21(+1.47%) |
Aug 30, 2012 | 13.93 | 14.01 | 13.90 | 13.99 | 50,811 | -0.01(-0.04%) |
Aug 29, 2012 | 13.91 | 13.99 | 13.83 | 13.99 | 33,906 | +0.15(+1.07%) |
Aug 27, 2012 | 13.86 | 13.93 | 13.78 | 13.85 | 45,646 | -0.02(-0.16%) |
Aug 24, 2012 | 13.80 | 13.91 | 13.78 | 13.87 | 90,123 | +0.04(+0.29%) |
Aug 23, 2012 | 13.86 | 13.90 | 13.73 | 13.83 | 35,737 | -0.05(-0.33%) |
Aug 22, 2012 | 13.88 | 13.89 | 13.68 | 13.87 | 60,002 | +0.02(+0.12%) |
Aug 21, 2012 | 13.76 | 13.93 | 13.61 | 13.86 | 97,523 | +0.11(+0.83%) |
Aug 20, 2012 | 13.71 | 13.79 | 13.70 | 13.74 | 58,215 | -0.03(-0.25%) |
Aug 17, 2012 | 13.67 | 13.79 | 13.58 | 13.78 | 79,096 | +0.07(+0.54%) |
Aug 16, 2012 | 13.69 | 13.81 | 13.61 | 13.70 | 44,247 | -0.02(-0.17%) |
Aug 15, 2012 | 13.62 | 13.73 | 13.61 | 13.73 | 34,300 | +0.12(+0.88%) |
Aug 14, 2012 | 13.71 | 13.85 | 13.55 | 13.61 | 27,748 | -0.07(-0.54%) |
Aug 13, 2012 | 13.71 | 13.81 | 13.55 | 13.68 | 18,631 | -0.07(-0.54%) |
Aug 10, 2012 | 13.71 | 13.81 | 13.50 | 13.75 | 52,007 | -0.05(-0.37%) |
Aug 09, 2012 | 13.67 | 13.86 | 13.64 | 13.81 | 29,307 | +0.15(+1.13%) |
Aug 08, 2012 | 13.83 | 13.91 | 13.58 | 13.65 | 41,873 | -0.25(-1.81%) |
Aug 07, 2012 | 13.71 | 13.94 | 13.59 | 13.90 | 130,873 | +0.25(+1.80%) |
Aug 06, 2012 | 13.57 | 13.70 | 13.55 | 13.66 | 35,595 | +0.09(+0.67%) |
Aug 03, 2012 | 13.50 | 13.64 | 13.47 | 13.57 | 57,035 | +0.07(+0.51%) |
Aug 02, 2012 | 13.35 | 13.57 | 13.34 | 13.50 | 25,854 | +0.14(+1.03%) |