Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.20 | 14.80 | 14.15 | 14.58 | 307,110 | +0.33(+2.32%) |
Oct 26, 2012 | 13.83 | 14.25 | 14.25 | 14.25 | 1,022,800 | +1.00(+7.55%) |
Oct 25, 2012 | 12.73 | 13.31 | 12.64 | 13.25 | 224,249 | +0.55(+4.33%) |
Oct 24, 2012 | 13.03 | 13.04 | 12.61 | 12.70 | 160,982 | -0.31(-2.38%) |
Oct 23, 2012 | 12.86 | 13.04 | 12.80 | 13.01 | 94,266 | +0.13(+1.01%) |
Oct 19, 2012 | 13.16 | 13.26 | 12.77 | 12.88 | 152,045 | -0.35(-2.65%) |
Oct 18, 2012 | 13.38 | 13.40 | 13.21 | 13.23 | 125,588 | -0.16(-1.19%) |
Oct 17, 2012 | 13.47 | 13.47 | 13.31 | 13.39 | 228,387 | -0.08(-0.59%) |
Oct 16, 2012 | 13.60 | 13.71 | 13.42 | 13.47 | 179,642 | -0.05(-0.37%) |
Oct 15, 2012 | 13.57 | 13.67 | 13.45 | 13.52 | 123,636 | -0.02(-0.15%) |
Oct 12, 2012 | 13.44 | 13.59 | 13.26 | 13.54 | 249,589 | +0.14(+1.04%) |
Oct 11, 2012 | 13.54 | 13.61 | 13.33 | 13.40 | 295,003 | -0.01(-0.07%) |
Oct 10, 2012 | 13.62 | 13.65 | 13.40 | 13.41 | 111,754 | -0.16(-1.18%) |
Oct 09, 2012 | 13.80 | 13.80 | 13.36 | 13.57 | 207,791 | -0.18(-1.31%) |
Oct 08, 2012 | 13.76 | 13.83 | 13.70 | 13.75 | 147,875 | -0.05(-0.36%) |
Oct 05, 2012 | 13.75 | 13.92 | 13.73 | 13.80 | 316,421 | +0.08(+0.58%) |
Oct 04, 2012 | 13.70 | 13.76 | 13.45 | 13.72 | 182,646 | +0.04(+0.29%) |
Oct 03, 2012 | 13.73 | 13.86 | 13.64 | 13.68 | 179,886 | +0.01(+0.07%) |
Oct 02, 2012 | 13.71 | 13.72 | 13.58 | 13.67 | 157,452 | +0.05(+0.37%) |
Oct 01, 2012 | 13.93 | 14.09 | 13.61 | 13.62 | 130,885 | -0.28(-2.01%) |
Sep 28, 2012 | 13.92 | 14.10 | 13.82 | 13.90 | 114,561 | -0.11(-0.79%) |
Sep 27, 2012 | 13.69 | 14.02 | 13.66 | 14.01 | 184,546 | +0.36(+2.64%) |
Sep 26, 2012 | 13.79 | 13.83 | 13.60 | 13.65 | 199,522 | -0.13(-0.94%) |
Sep 25, 2012 | 13.90 | 14.01 | 13.78 | 13.78 | 187,388 | -0.02(-0.14%) |
Sep 24, 2012 | 13.81 | 13.92 | 13.73 | 13.80 | 270,374 | -0.03(-0.22%) |
Sep 21, 2012 | 14.45 | 14.45 | 13.70 | 13.83 | 1,402,525 | -0.42(-2.95%) |
Sep 20, 2012 | 14.31 | 14.37 | 14.13 | 14.25 | 97,154 | -0.11(-0.77%) |
Sep 19, 2012 | 14.47 | 14.48 | 14.28 | 14.36 | 137,396 | -0.09(-0.62%) |
Sep 18, 2012 | 14.65 | 14.76 | 14.44 | 14.45 | 167,914 | -0.27(-1.83%) |
Sep 17, 2012 | 14.66 | 14.77 | 12.33 | 14.72 | 88,943 | -0.02(-0.14%) |
Sep 14, 2012 | 14.71 | 14.85 | 14.63 | 14.74 | 223,093 | +0.09(+0.61%) |
Sep 13, 2012 | 14.63 | 14.75 | 14.47 | 14.65 | 280,483 | +0.03(+0.21%) |
Sep 12, 2012 | 14.75 | 14.75 | 14.26 | 14.62 | 88,073 | -0.05(-0.34%) |
Sep 11, 2012 | 14.89 | 14.89 | 14.52 | 14.67 | 66,238 | -0.02(-0.14%) |
Sep 10, 2012 | 14.71 | 14.74 | 14.50 | 14.69 | 83,591 | +0.02(+0.14%) |
Sep 07, 2012 | 15.00 | 15.03 | 14.50 | 14.67 | 224,059 | -0.30(-2.00%) |
Sep 06, 2012 | 14.59 | 15.00 | 14.59 | 14.97 | 138,468 | +0.45(+3.10%) |
Sep 05, 2012 | 14.48 | 14.72 | 14.38 | 14.52 | 153,951 | +0.10(+0.69%) |
Sep 04, 2012 | 14.34 | 14.57 | 14.20 | 14.42 | 192,990 | +0.06(+0.42%) |
Aug 31, 2012 | 14.55 | 14.55 | 14.22 | 14.36 | 90,861 | -0.06(-0.42%) |
Aug 30, 2012 | 14.62 | 14.62 | 14.42 | 14.42 | 70,867 | -0.28(-1.90%) |
Aug 29, 2012 | 14.54 | 14.84 | 14.38 | 14.70 | 96,095 | +0.25(+1.73%) |
Aug 27, 2012 | 14.21 | 14.49 | 14.10 | 14.45 | 96,172 | +0.35(+2.48%) |
Aug 24, 2012 | 14.10 | 14.20 | 13.99 | 14.10 | 145,621 | -0.03(-0.21%) |
Aug 23, 2012 | 14.23 | 14.30 | 14.01 | 14.13 | 106,205 | -0.16(-1.12%) |
Aug 22, 2012 | 14.20 | 14.36 | 14.07 | 14.29 | 121,064 | +0.09(+0.63%) |
Aug 21, 2012 | 14.54 | 14.64 | 14.15 | 14.20 | 254,828 | -0.32(-2.20%) |
Aug 20, 2012 | 14.57 | 14.58 | 14.02 | 14.52 | 199,825 | -0.15(-1.02%) |
Aug 17, 2012 | 14.40 | 14.69 | 14.27 | 14.67 | 149,046 | +0.22(+1.52%) |
Aug 16, 2012 | 14.46 | 14.55 | 14.35 | 14.45 | 152,436 | -0.08(-0.55%) |
Aug 15, 2012 | 14.30 | 14.65 | 14.30 | 14.53 | 109,219 | +0.21(+1.47%) |
Aug 14, 2012 | 14.41 | 14.41 | 14.24 | 14.32 | 226,941 | +0.02(+0.14%) |
Aug 13, 2012 | 14.46 | 14.52 | 14.14 | 14.30 | 173,158 | -0.22(-1.52%) |
Aug 10, 2012 | 14.65 | 14.69 | 14.44 | 14.52 | 116,591 | -0.14(-0.95%) |
Aug 09, 2012 | 14.52 | 14.77 | 14.52 | 14.66 | 360,677 | +0.09(+0.62%) |
Aug 08, 2012 | 14.41 | 14.61 | 13.85 | 14.57 | 190,254 | +0.06(+0.41%) |
Aug 07, 2012 | 14.07 | 14.72 | 12.58 | 14.51 | 253,554 | +0.49(+3.50%) |
Aug 06, 2012 | 13.70 | 14.08 | 13.63 | 14.02 | 293,813 | +0.33(+2.41%) |
Aug 03, 2012 | 13.28 | 13.87 | 13.28 | 13.69 | 304,662 | +0.52(+3.95%) |
Aug 02, 2012 | 12.80 | 13.33 | 12.69 | 13.17 | 241,932 | +0.38(+2.97%) |