Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.26 | 15.61 | 15.25 | 15.41 | 94,032 | +0.21(+1.35%) |
Oct 26, 2012 | 14.62 | 15.20 | 15.20 | 15.20 | 99,419 | +0.56(+3.79%) |
Oct 25, 2012 | 14.25 | 14.66 | 14.25 | 14.65 | 228,626 | +0.53(+3.76%) |
Oct 24, 2012 | 14.41 | 14.48 | 14.04 | 14.12 | 129,351 | -0.16(-1.14%) |
Oct 23, 2012 | 14.28 | 14.32 | 14.06 | 14.28 | 112,293 | -0.11(-0.77%) |
Oct 19, 2012 | 14.64 | 14.71 | 14.37 | 14.39 | 127,021 | -0.42(-2.83%) |
Oct 18, 2012 | 14.88 | 15.04 | 14.79 | 14.81 | 101,636 | -0.07(-0.46%) |
Oct 17, 2012 | 14.67 | 14.93 | 14.55 | 14.88 | 153,964 | +0.21(+1.40%) |
Oct 16, 2012 | 14.58 | 14.75 | 14.41 | 14.67 | 151,063 | +0.16(+1.12%) |
Oct 15, 2012 | 14.38 | 14.54 | 14.22 | 14.51 | 66,279 | +0.15(+1.01%) |
Oct 12, 2012 | 14.42 | 14.52 | 14.35 | 14.36 | 103,167 | -0.09(-0.59%) |
Oct 11, 2012 | 14.58 | 14.58 | 14.27 | 14.45 | 109,951 | +0.01(+0.06%) |
Oct 10, 2012 | 14.60 | 14.69 | 14.35 | 14.44 | 63,739 | -0.18(-1.23%) |
Oct 09, 2012 | 14.88 | 14.88 | 14.47 | 14.62 | 103,918 | -0.28(-1.89%) |
Oct 08, 2012 | 14.88 | 15.02 | 14.76 | 14.90 | 82,233 | -0.09(-0.63%) |
Oct 05, 2012 | 15.07 | 15.24 | 14.94 | 15.00 | 120,702 | +0.01(+0.06%) |
Oct 04, 2012 | 15.16 | 15.18 | 14.84 | 14.99 | 169,694 | -0.12(-0.79%) |
Oct 03, 2012 | 15.00 | 15.11 | 14.82 | 15.11 | 229,681 | +0.20(+1.32%) |
Oct 02, 2012 | 15.58 | 15.58 | 14.70 | 14.91 | 1,211,928 | -0.56(-3.65%) |
Oct 01, 2012 | 15.67 | 15.67 | 15.41 | 15.47 | 92,581 | -0.09(-0.55%) |
Sep 28, 2012 | 15.76 | 15.82 | 15.55 | 15.56 | 167,011 | -0.32(-2.04%) |
Sep 27, 2012 | 16.24 | 16.33 | 15.89 | 15.89 | 156,807 | -0.35(-2.16%) |
Sep 26, 2012 | 16.48 | 16.52 | 16.06 | 16.24 | 172,963 | -0.26(-1.56%) |
Sep 25, 2012 | 16.95 | 17.01 | 16.44 | 16.49 | 174,997 | -0.34(-2.03%) |
Sep 24, 2012 | 16.82 | 17.10 | 16.68 | 16.83 | 59,311 | -0.04(-0.25%) |
Sep 21, 2012 | 17.39 | 17.39 | 16.74 | 16.88 | 170,073 | -0.19(-1.10%) |
Sep 20, 2012 | 16.71 | 17.22 | 16.63 | 17.07 | 127,905 | +0.18(+1.06%) |
Sep 19, 2012 | 16.69 | 16.94 | 16.52 | 16.89 | 188,117 | +0.20(+1.18%) |
Sep 18, 2012 | 16.71 | 16.83 | 16.48 | 16.69 | 118,404 | -0.14(-0.81%) |
Sep 17, 2012 | 16.49 | 16.83 | 16.37 | 16.83 | 114,244 | +0.24(+1.44%) |
Sep 14, 2012 | 16.19 | 16.68 | 16.05 | 16.59 | 150,373 | +0.44(+2.75%) |
Sep 13, 2012 | 15.80 | 16.51 | 15.62 | 16.14 | 166,492 | +0.37(+2.32%) |
Sep 12, 2012 | 15.77 | 15.83 | 15.46 | 15.78 | 65,931 | +0.10(+0.65%) |
Sep 11, 2012 | 15.88 | 15.99 | 15.54 | 15.67 | 113,306 | -0.21(-1.34%) |
Sep 10, 2012 | 16.05 | 16.15 | 15.80 | 15.89 | 90,770 | -0.17(-1.06%) |
Sep 07, 2012 | 16.32 | 16.53 | 15.95 | 16.06 | 162,305 | -0.16(-1.00%) |
Sep 06, 2012 | 16.08 | 16.48 | 16.01 | 16.22 | 242,788 | +0.27(+1.68%) |
Sep 05, 2012 | 16.08 | 16.19 | 15.72 | 15.95 | 186,330 | -0.10(-0.61%) |
Sep 04, 2012 | 15.77 | 16.10 | 15.45 | 16.05 | 96,501 | +0.35(+2.23%) |
Aug 31, 2012 | 15.72 | 15.90 | 15.56 | 15.70 | 89,096 | +0.17(+1.10%) |
Aug 30, 2012 | 15.81 | 15.89 | 15.49 | 15.53 | 104,081 | -0.37(-2.31%) |
Aug 29, 2012 | 15.84 | 16.02 | 15.65 | 15.89 | 113,634 | -0.20(-1.27%) |
Aug 27, 2012 | 15.86 | 16.11 | 15.70 | 16.10 | 180,438 | +0.36(+2.27%) |
Aug 24, 2012 | 15.78 | 16.03 | 14.98 | 15.74 | 83,565 | -0.12(-0.75%) |
Aug 23, 2012 | 16.05 | 16.06 | 15.73 | 15.86 | 74,086 | -0.20(-1.22%) |
Aug 22, 2012 | 15.88 | 16.18 | 15.83 | 16.06 | 156,834 | +0.11(+0.70%) |
Aug 21, 2012 | 15.82 | 16.08 | 15.74 | 15.95 | 178,533 | +0.23(+1.46%) |
Aug 20, 2012 | 15.53 | 15.82 | 15.42 | 15.72 | 94,353 | +0.16(+1.04%) |
Aug 17, 2012 | 15.34 | 15.81 | 15.22 | 15.55 | 111,997 | +0.17(+1.11%) |
Aug 16, 2012 | 14.79 | 15.44 | 14.78 | 15.38 | 54,058 | +0.49(+3.32%) |
Aug 15, 2012 | 14.65 | 15.02 | 14.59 | 14.89 | 102,963 | +0.17(+1.16%) |
Aug 14, 2012 | 14.84 | 14.94 | 14.62 | 14.72 | 65,284 | +0.02(+0.12%) |
Aug 13, 2012 | 14.75 | 14.85 | 14.40 | 14.70 | 39,624 | -0.09(-0.58%) |
Aug 10, 2012 | 14.85 | 14.95 | 14.69 | 14.79 | 56,848 | -0.08(-0.52%) |
Aug 09, 2012 | 14.97 | 15.10 | 14.85 | 14.86 | 61,495 | -0.17(-1.13%) |
Aug 08, 2012 | 14.92 | 15.27 | 14.87 | 15.03 | 100,427 | +0.04(+0.28%) |
Aug 07, 2012 | 15.20 | 15.35 | 14.96 | 14.99 | 75,712 | -0.06(-0.40%) |
Aug 06, 2012 | 14.86 | 15.31 | 14.86 | 15.05 | 69,846 | +0.20(+1.32%) |
Aug 03, 2012 | 14.56 | 15.10 | 14.34 | 14.85 | 137,411 | +0.67(+4.75%) |
Aug 02, 2012 | 13.75 | 14.21 | 13.52 | 14.18 | 124,338 | +0.28(+2.02%) |