Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.67 | 14.74 | 14.23 | 14.68 | 2,083,452 | -0.00(-0.02%) |
Oct 26, 2012 | 14.92 | 14.69 | 14.69 | 14.69 | 2,951,700 | -0.21(-1.43%) |
Oct 25, 2012 | 14.94 | 15.05 | 14.86 | 14.90 | 1,320,003 | +0.04(+0.25%) |
Oct 24, 2012 | 14.77 | 14.99 | 14.77 | 14.86 | 1,111,347 | +0.06(+0.38%) |
Oct 23, 2012 | 14.69 | 14.83 | 14.61 | 14.81 | 1,148,991 | +0.02(+0.16%) |
Oct 19, 2012 | 14.84 | 14.92 | 14.69 | 14.78 | 616,260 | -0.10(-0.67%) |
Oct 18, 2012 | 14.80 | 14.99 | 14.74 | 14.88 | 1,300,812 | +0.14(+0.95%) |
Oct 17, 2012 | 14.79 | 14.79 | 14.71 | 14.74 | 1,127,808 | -0.00(-0.02%) |
Oct 16, 2012 | 14.62 | 14.83 | 14.60 | 14.75 | 1,826,781 | +0.19(+1.33%) |
Oct 15, 2012 | 14.40 | 14.57 | 14.30 | 14.55 | 1,372,776 | +0.20(+1.39%) |
Oct 12, 2012 | 14.41 | 14.50 | 14.33 | 14.35 | 1,139,046 | -0.05(-0.32%) |
Oct 11, 2012 | 14.36 | 14.46 | 14.32 | 14.40 | 1,073,364 | +0.10(+0.70%) |
Oct 10, 2012 | 14.22 | 14.42 | 14.22 | 14.30 | 1,063,389 | +0.01(+0.07%) |
Oct 09, 2012 | 14.35 | 14.37 | 14.24 | 14.29 | 1,093,476 | -0.04(-0.30%) |
Oct 08, 2012 | 14.33 | 14.41 | 14.28 | 14.33 | 811,119 | -0.00(-0.02%) |
Oct 05, 2012 | 14.20 | 14.35 | 14.15 | 14.34 | 3,819,804 | +0.20(+1.44%) |
Oct 04, 2012 | 14.15 | 14.18 | 14.07 | 14.13 | 2,754,591 | +0.05(+0.36%) |
Oct 03, 2012 | 14.05 | 14.12 | 14.02 | 14.08 | 4,872,210 | +0.02(+0.17%) |
Oct 02, 2012 | 14.13 | 14.23 | 14.04 | 14.06 | 2,091,879 | -0.07(-0.47%) |
Oct 01, 2012 | 13.97 | 14.16 | 13.90 | 14.13 | 1,440,720 | +0.25(+1.78%) |
Sep 28, 2012 | 13.69 | 13.90 | 13.67 | 13.88 | 2,069,742 | +0.13(+0.92%) |
Sep 27, 2012 | 13.66 | 13.77 | 13.61 | 13.75 | 798,579 | +0.09(+0.68%) |
Sep 26, 2012 | 13.74 | 13.75 | 13.61 | 13.66 | 1,164,918 | -0.07(-0.53%) |
Sep 25, 2012 | 13.76 | 13.82 | 13.71 | 13.73 | 1,584,318 | -0.04(-0.27%) |
Sep 24, 2012 | 13.65 | 13.79 | 13.65 | 13.77 | 584,463 | +0.09(+0.68%) |
Sep 21, 2012 | 13.85 | 13.85 | 13.65 | 13.68 | 844,503 | -0.11(-0.77%) |
Sep 20, 2012 | 13.68 | 13.78 | 13.64 | 13.78 | 587,805 | +0.04(+0.29%) |
Sep 19, 2012 | 13.77 | 13.77 | 13.62 | 13.74 | 694,725 | +0.04(+0.32%) |
Sep 18, 2012 | 13.67 | 13.73 | 13.59 | 13.70 | 564,738 | +0.04(+0.29%) |
Sep 17, 2012 | 13.83 | 13.83 | 13.65 | 13.66 | 726,645 | -0.06(-0.41%) |
Sep 14, 2012 | 13.77 | 13.79 | 13.65 | 13.72 | 1,009,863 | -0.00(-0.02%) |
Sep 13, 2012 | 13.56 | 13.74 | 13.51 | 13.72 | 1,048,725 | +0.19(+1.43%) |
Sep 12, 2012 | 13.59 | 13.63 | 13.48 | 13.53 | 904,542 | -0.02(-0.17%) |
Sep 11, 2012 | 13.49 | 13.56 | 13.42 | 13.55 | 827,487 | +0.08(+0.59%) |
Sep 10, 2012 | 13.42 | 13.49 | 13.32 | 13.47 | 924,210 | +0.02(+0.12%) |
Sep 07, 2012 | 13.45 | 13.57 | 13.39 | 13.45 | 949,734 | +0.09(+0.65%) |
Sep 06, 2012 | 13.33 | 13.42 | 13.33 | 13.37 | 1,590,021 | +0.07(+0.50%) |
Sep 05, 2012 | 13.40 | 13.42 | 13.28 | 13.30 | 1,253,412 | -0.10(-0.72%) |
Sep 04, 2012 | 13.22 | 13.44 | 13.16 | 13.40 | 1,104,888 | +0.09(+0.70%) |
Aug 31, 2012 | 13.27 | 13.32 | 13.21 | 13.30 | 1,604,274 | +0.09(+0.71%) |
Aug 30, 2012 | 13.37 | 13.37 | 13.19 | 13.21 | 1,393,962 | -0.15(-1.10%) |
Aug 29, 2012 | 13.36 | 13.46 | 13.32 | 13.36 | 806,166 | -0.06(-0.47%) |
Aug 27, 2012 | 13.43 | 13.55 | 13.38 | 13.42 | 696,948 | -0.01(-0.07%) |
Aug 24, 2012 | 13.20 | 13.50 | 13.20 | 13.43 | 1,448,262 | +0.18(+1.38%) |
Aug 23, 2012 | 13.30 | 13.33 | 13.23 | 13.25 | 727,059 | -0.07(-0.55%) |
Aug 22, 2012 | 13.24 | 13.33 | 13.16 | 13.32 | 1,282,578 | +0.04(+0.28%) |
Aug 21, 2012 | 13.26 | 13.31 | 13.21 | 13.28 | 885,702 | +0.01(+0.10%) |
Aug 20, 2012 | 13.22 | 13.28 | 13.22 | 13.27 | 854,679 | +0.01(+0.05%) |
Aug 17, 2012 | 13.20 | 13.33 | 13.13 | 13.26 | 809,952 | +0.05(+0.38%) |
Aug 16, 2012 | 13.20 | 13.26 | 13.15 | 13.21 | 945,777 | -0.01(-0.10%) |
Aug 15, 2012 | 13.15 | 13.32 | 13.13 | 13.23 | 1,248,123 | +0.05(+0.38%) |
Aug 14, 2012 | 13.16 | 13.28 | 13.09 | 13.18 | 884,679 | +0.03(+0.23%) |
Aug 13, 2012 | 13.09 | 13.15 | 12.99 | 13.15 | 874,728 | +0.06(+0.46%) |
Aug 10, 2012 | 13.12 | 13.16 | 13.07 | 13.09 | 1,496,538 | -0.02(-0.15%) |
Aug 09, 2012 | 13.22 | 13.27 | 13.10 | 13.11 | 1,221,390 | -0.10(-0.76%) |
Aug 08, 2012 | 13.13 | 13.22 | 13.02 | 13.21 | 863,589 | +0.09(+0.66%) |
Aug 07, 2012 | 13.06 | 13.13 | 13.01 | 13.12 | 657,753 | +0.11(+0.87%) |
Aug 06, 2012 | 13.09 | 13.16 | 13.00 | 13.01 | 1,716,366 | -0.03(-0.20%) |
Aug 03, 2012 | 13.12 | 13.16 | 12.97 | 13.03 | 1,255,095 | -0.04(-0.31%) |
Aug 02, 2012 | 12.94 | 13.12 | 12.92 | 13.07 | 1,237,449 | +0.10(+0.74%) |