Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.56 | 13.92 | 13.55 | 13.89 | 494,880 | +0.32(+2.33%) |
Oct 26, 2012 | 13.61 | 13.58 | 13.58 | 13.58 | 228,493 | -0.01(-0.07%) |
Oct 25, 2012 | 13.69 | 13.75 | 13.49 | 13.59 | 469,017 | +0.04(+0.26%) |
Oct 24, 2012 | 13.62 | 13.68 | 13.37 | 13.55 | 182,378 | -0.03(-0.23%) |
Oct 23, 2012 | 13.57 | 13.59 | 13.35 | 13.58 | 218,205 | -0.21(-1.55%) |
Oct 19, 2012 | 13.84 | 13.95 | 13.72 | 13.80 | 470,130 | -0.17(-1.24%) |
Oct 18, 2012 | 14.01 | 14.06 | 13.90 | 13.97 | 506,730 | -0.04(-0.25%) |
Oct 17, 2012 | 14.23 | 14.26 | 13.98 | 14.00 | 328,879 | -0.20(-1.43%) |
Oct 16, 2012 | 14.10 | 14.24 | 14.01 | 14.21 | 514,926 | +0.20(+1.42%) |
Oct 15, 2012 | 13.99 | 14.03 | 13.86 | 14.01 | 191,506 | +0.09(+0.62%) |
Oct 12, 2012 | 13.98 | 14.04 | 13.91 | 13.92 | 286,705 | -0.09(-0.65%) |
Oct 11, 2012 | 14.10 | 14.17 | 13.97 | 14.01 | 145,972 | +0.05(+0.33%) |
Oct 10, 2012 | 14.00 | 14.05 | 13.80 | 13.97 | 219,746 | -0.07(-0.51%) |
Oct 09, 2012 | 14.08 | 14.16 | 13.93 | 14.04 | 389,584 | -0.06(-0.43%) |
Oct 08, 2012 | 14.05 | 14.17 | 14.03 | 14.10 | 139,127 | -0.03(-0.22%) |
Oct 05, 2012 | 14.30 | 14.41 | 14.05 | 14.13 | 366,060 | -0.13(-0.93%) |
Oct 04, 2012 | 14.05 | 14.26 | 13.88 | 14.26 | 448,484 | +0.25(+1.82%) |
Oct 03, 2012 | 14.01 | 14.09 | 13.97 | 14.01 | 359,492 | -0.01(-0.07%) |
Oct 02, 2012 | 14.03 | 14.06 | 13.96 | 14.02 | 182,977 | +0.02(+0.11%) |
Oct 01, 2012 | 14.08 | 14.12 | 13.87 | 14.00 | 312,417 | +0.03(+0.18%) |
Sep 28, 2012 | 13.74 | 14.04 | 13.74 | 13.98 | 256,216 | +0.15(+1.11%) |
Sep 27, 2012 | 13.64 | 13.84 | 13.59 | 13.83 | 171,919 | +0.22(+1.65%) |
Sep 26, 2012 | 13.89 | 13.89 | 13.50 | 13.60 | 287,585 | -0.28(-2.02%) |
Sep 25, 2012 | 14.22 | 14.22 | 13.86 | 13.88 | 300,496 | -0.28(-1.98%) |
Sep 24, 2012 | 14.11 | 14.19 | 13.97 | 14.16 | 527,888 | +0.13(+0.94%) |
Sep 21, 2012 | 14.04 | 14.12 | 13.98 | 14.03 | 657,616 | +0.12(+0.88%) |
Sep 20, 2012 | 13.98 | 14.02 | 13.88 | 13.91 | 120,273 | -0.17(-1.19%) |
Sep 19, 2012 | 14.12 | 14.16 | 13.97 | 14.08 | 306,632 | -0.07(-0.50%) |
Sep 18, 2012 | 14.11 | 14.17 | 14.01 | 14.15 | 226,227 | -0.03(-0.22%) |
Sep 17, 2012 | 14.31 | 14.41 | 14.04 | 14.18 | 303,703 | -0.24(-1.70%) |
Sep 14, 2012 | 14.39 | 14.47 | 14.36 | 14.42 | 840,951 | +0.08(+0.53%) |
Sep 13, 2012 | 14.26 | 14.36 | 14.09 | 14.35 | 517,299 | +0.14(+0.97%) |
Sep 12, 2012 | 14.16 | 14.21 | 14.09 | 14.21 | 534,791 | +0.14(+0.98%) |
Sep 11, 2012 | 14.17 | 14.36 | 13.99 | 14.07 | 639,392 | -0.08(-0.58%) |
Sep 10, 2012 | 14.44 | 14.54 | 14.12 | 14.15 | 301,357 | -0.38(-2.63%) |
Sep 07, 2012 | 14.48 | 14.69 | 14.39 | 14.53 | 1,267,950 | +0.13(+0.88%) |
Sep 06, 2012 | 14.26 | 14.86 | 14.18 | 14.41 | 810,165 | +0.26(+1.84%) |
Sep 05, 2012 | 14.47 | 14.62 | 14.14 | 14.15 | 447,613 | -0.48(-3.31%) |
Sep 04, 2012 | 14.54 | 14.74 | 14.31 | 14.63 | 186,306 | +0.05(+0.31%) |
Aug 31, 2012 | 14.71 | 14.77 | 14.52 | 14.58 | 208,543 | +0.01(+0.07%) |
Aug 30, 2012 | 14.56 | 14.64 | 14.37 | 14.57 | 190,330 | -0.13(-0.87%) |
Aug 29, 2012 | 14.47 | 14.77 | 14.37 | 14.70 | 201,692 | +0.17(+1.19%) |
Aug 27, 2012 | 14.87 | 14.95 | 14.44 | 14.53 | 258,933 | -0.25(-1.69%) |
Aug 24, 2012 | 14.78 | 15.00 | 14.69 | 14.78 | 198,584 | -0.08(-0.55%) |
Aug 23, 2012 | 14.77 | 14.93 | 14.67 | 14.86 | 236,781 | +0.09(+0.59%) |
Aug 22, 2012 | 14.76 | 14.99 | 14.67 | 14.77 | 310,279 | -0.04(-0.28%) |
Aug 21, 2012 | 14.88 | 15.08 | 14.73 | 14.81 | 349,559 | -0.04(-0.24%) |
Aug 20, 2012 | 14.77 | 15.02 | 14.77 | 14.85 | 521,327 | +0.09(+0.59%) |
Aug 17, 2012 | 14.60 | 14.84 | 14.50 | 14.76 | 538,994 | +0.13(+0.90%) |
Aug 16, 2012 | 14.16 | 14.71 | 14.16 | 14.63 | 514,779 | +0.48(+3.38%) |
Aug 15, 2012 | 13.95 | 14.17 | 13.95 | 14.15 | 302,476 | +0.19(+1.39%) |
Aug 14, 2012 | 14.22 | 14.27 | 13.92 | 13.96 | 430,046 | -0.24(-1.69%) |
Aug 13, 2012 | 14.46 | 14.82 | 14.15 | 14.20 | 1,300,081 | -0.26(-1.83%) |
Aug 10, 2012 | 14.27 | 14.49 | 14.27 | 14.46 | 84,489 | +0.18(+1.25%) |
Aug 09, 2012 | 14.18 | 14.43 | 14.18 | 14.28 | 93,727 | +0.08(+0.54%) |
Aug 08, 2012 | 14.30 | 14.35 | 14.18 | 14.21 | 126,886 | -0.13(-0.92%) |
Aug 07, 2012 | 14.26 | 14.47 | 14.24 | 14.34 | 302,743 | +0.20(+1.41%) |
Aug 06, 2012 | 13.77 | 14.34 | 13.77 | 14.14 | 331,383 | +0.38(+2.74%) |
Aug 03, 2012 | 13.55 | 13.83 | 13.43 | 13.76 | 234,380 | +0.39(+2.89%) |
Aug 02, 2012 | 13.34 | 13.48 | 13.18 | 13.38 | 276,659 | -0.07(-0.49%) |