Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.66 | 13.96 | 13.40 | 13.96 | 46,870 | +0.35(+2.53%) |
Oct 26, 2012 | 13.55 | 13.62 | 13.62 | 13.62 | 62,496 | +0.10(+0.76%) |
Oct 25, 2012 | 13.85 | 13.85 | 13.36 | 13.52 | 108,563 | -0.24(-1.76%) |
Oct 24, 2012 | 14.00 | 14.00 | 13.42 | 13.76 | 39,289 | -0.21(-1.47%) |
Oct 23, 2012 | 13.94 | 14.03 | 13.81 | 13.96 | 23,566 | +0.32(+2.32%) |
Oct 19, 2012 | 14.10 | 14.10 | 13.18 | 13.65 | 95,051 | -0.55(-3.88%) |
Oct 18, 2012 | 14.69 | 14.69 | 14.19 | 14.20 | 46,257 | -0.47(-3.18%) |
Oct 17, 2012 | 14.47 | 14.66 | 14.43 | 14.66 | 29,205 | +0.27(+1.88%) |
Oct 16, 2012 | 14.32 | 14.39 | 14.02 | 14.39 | 24,818 | +0.16(+1.11%) |
Oct 15, 2012 | 14.53 | 14.53 | 14.16 | 14.24 | 23,854 | -0.21(-1.42%) |
Oct 12, 2012 | 14.16 | 14.48 | 14.15 | 14.44 | 31,326 | +0.27(+1.91%) |
Oct 11, 2012 | 14.45 | 14.45 | 14.03 | 14.17 | 33,617 | -0.10(-0.72%) |
Oct 10, 2012 | 14.43 | 14.48 | 14.12 | 14.27 | 23,680 | -0.11(-0.78%) |
Oct 09, 2012 | 14.81 | 14.81 | 14.36 | 14.38 | 35,446 | -0.44(-2.96%) |
Oct 08, 2012 | 14.81 | 14.94 | 14.67 | 14.82 | 11,896 | -0.04(-0.25%) |
Oct 05, 2012 | 15.07 | 15.34 | 14.82 | 14.86 | 27,866 | -0.18(-1.18%) |
Oct 04, 2012 | 14.90 | 15.10 | 14.61 | 15.04 | 40,002 | +0.17(+1.13%) |
Oct 03, 2012 | 14.65 | 14.91 | 14.47 | 14.87 | 87,274 | +0.29(+1.98%) |
Oct 02, 2012 | 14.52 | 14.62 | 14.28 | 14.58 | 53,216 | +0.18(+1.23%) |
Oct 01, 2012 | 14.18 | 14.41 | 14.03 | 14.40 | 71,613 | +0.31(+2.18%) |
Sep 28, 2012 | 14.14 | 14.34 | 13.98 | 14.10 | 98,029 | -0.12(-0.85%) |
Sep 27, 2012 | 14.05 | 14.34 | 14.05 | 14.22 | 43,562 | +0.10(+0.73%) |
Sep 26, 2012 | 14.38 | 14.60 | 13.96 | 14.11 | 158,235 | -0.25(-1.75%) |
Sep 25, 2012 | 14.79 | 14.90 | 14.34 | 14.37 | 60,538 | -0.40(-2.72%) |
Sep 24, 2012 | 14.64 | 14.93 | 14.51 | 14.77 | 45,317 | +0.05(+0.32%) |
Sep 21, 2012 | 15.11 | 15.11 | 14.68 | 14.72 | 79,858 | -0.09(-0.63%) |
Sep 20, 2012 | 14.62 | 14.89 | 14.46 | 14.81 | 40,358 | +0.14(+0.95%) |
Sep 19, 2012 | 14.62 | 14.73 | 14.53 | 14.67 | 42,781 | +0.14(+0.96%) |
Sep 18, 2012 | 14.80 | 14.84 | 14.46 | 14.53 | 100,651 | -0.34(-2.26%) |
Sep 17, 2012 | 14.85 | 14.91 | 14.72 | 14.87 | 48,680 | -0.10(-0.69%) |
Sep 14, 2012 | 15.23 | 15.30 | 14.92 | 14.97 | 72,874 | -0.16(-1.05%) |
Sep 13, 2012 | 14.80 | 15.21 | 14.67 | 15.13 | 79,338 | +0.35(+2.33%) |
Sep 12, 2012 | 14.66 | 14.79 | 14.35 | 14.79 | 43,762 | +0.13(+0.89%) |
Sep 11, 2012 | 14.59 | 14.94 | 14.44 | 14.66 | 26,721 | +0.04(+0.26%) |
Sep 10, 2012 | 14.62 | 14.75 | 14.43 | 14.62 | 27,084 | -0.02(-0.13%) |
Sep 07, 2012 | 14.42 | 14.70 | 14.38 | 14.64 | 28,126 | +0.30(+2.08%) |
Sep 06, 2012 | 14.21 | 14.37 | 14.16 | 14.34 | 79,094 | +0.21(+1.52%) |
Sep 05, 2012 | 14.14 | 14.27 | 13.96 | 14.12 | 77,603 | +0.07(+0.53%) |
Sep 04, 2012 | 13.87 | 14.20 | 13.60 | 14.05 | 55,053 | +0.22(+1.62%) |
Aug 31, 2012 | 13.70 | 13.90 | 13.21 | 13.82 | 79,340 | +0.22(+1.65%) |
Aug 30, 2012 | 13.59 | 13.69 | 13.53 | 13.60 | 20,363 | -0.08(-0.61%) |
Aug 29, 2012 | 13.76 | 13.87 | 13.37 | 13.68 | 98,768 | -0.18(-1.28%) |
Aug 27, 2012 | 13.82 | 13.94 | 13.69 | 13.86 | 67,824 | +0.05(+0.34%) |
Aug 24, 2012 | 13.72 | 13.87 | 13.67 | 13.82 | 36,543 | +0.02(+0.14%) |
Aug 23, 2012 | 14.13 | 14.13 | 13.74 | 13.80 | 23,247 | -0.37(-2.63%) |
Aug 22, 2012 | 14.32 | 14.32 | 14.08 | 14.17 | 36,365 | -0.17(-1.17%) |
Aug 21, 2012 | 14.39 | 14.74 | 14.26 | 14.34 | 59,539 | +0.00(+0.00%) |
Aug 20, 2012 | 14.09 | 14.39 | 13.87 | 14.34 | 57,404 | +0.21(+1.45%) |
Aug 17, 2012 | 14.00 | 14.21 | 14.00 | 14.13 | 39,272 | +0.12(+0.87%) |
Aug 16, 2012 | 13.59 | 14.03 | 13.51 | 14.01 | 44,216 | +0.21(+1.49%) |
Aug 15, 2012 | 13.61 | 13.83 | 13.47 | 13.81 | 24,286 | +0.11(+0.82%) |
Aug 14, 2012 | 14.24 | 14.27 | 13.57 | 13.69 | 59,574 | -0.46(-3.23%) |
Aug 13, 2012 | 14.21 | 14.25 | 13.92 | 14.15 | 36,515 | -0.13(-0.91%) |
Aug 10, 2012 | 14.23 | 14.35 | 14.04 | 14.28 | 55,735 | +0.07(+0.46%) |
Aug 09, 2012 | 13.89 | 14.23 | 13.89 | 14.22 | 44,306 | +0.26(+1.87%) |
Aug 08, 2012 | 13.85 | 13.99 | 13.69 | 13.96 | 29,827 | -0.04(-0.27%) |
Aug 07, 2012 | 13.99 | 14.06 | 13.89 | 13.99 | 52,975 | +0.05(+0.33%) |
Aug 06, 2012 | 13.86 | 13.99 | 13.78 | 13.95 | 37,867 | +0.06(+0.40%) |
Aug 03, 2012 | 13.70 | 14.01 | 13.61 | 13.89 | 64,892 | +0.47(+3.47%) |
Aug 02, 2012 | 13.12 | 13.45 | 12.93 | 13.42 | 49,497 | +0.28(+2.13%) |