Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.40 | 14.53 | 14.30 | 14.46 | 208,302 | +0.02(+0.14%) |
Oct 26, 2012 | 14.67 | 14.44 | 14.44 | 14.44 | 355,800 | -0.23(-1.57%) |
Oct 25, 2012 | 14.92 | 14.95 | 14.45 | 14.67 | 203,029 | -0.18(-1.21%) |
Oct 24, 2012 | 14.63 | 15.01 | 14.45 | 14.85 | 177,173 | +0.31(+2.13%) |
Oct 23, 2012 | 14.40 | 14.63 | 14.34 | 14.54 | 89,050 | +0.33(+2.32%) |
Oct 19, 2012 | 14.44 | 14.44 | 14.13 | 14.21 | 119,750 | -0.30(-2.06%) |
Oct 18, 2012 | 14.67 | 14.71 | 14.50 | 14.51 | 82,270 | -0.18(-1.23%) |
Oct 17, 2012 | 14.55 | 14.69 | 14.50 | 14.69 | 76,260 | +0.14(+0.96%) |
Oct 16, 2012 | 14.48 | 14.56 | 14.39 | 14.55 | 100,187 | +0.10(+0.69%) |
Oct 15, 2012 | 14.38 | 14.48 | 14.26 | 14.45 | 65,590 | +0.09(+0.63%) |
Oct 12, 2012 | 14.41 | 14.59 | 14.30 | 14.36 | 104,984 | -0.07(-0.49%) |
Oct 11, 2012 | 14.49 | 14.63 | 14.41 | 14.43 | 93,049 | +0.01(+0.07%) |
Oct 10, 2012 | 14.48 | 14.50 | 14.31 | 14.42 | 124,023 | -0.04(-0.28%) |
Oct 09, 2012 | 14.86 | 14.86 | 14.43 | 14.46 | 149,929 | -0.43(-2.89%) |
Oct 08, 2012 | 14.90 | 14.97 | 14.70 | 14.89 | 91,663 | -0.07(-0.47%) |
Oct 05, 2012 | 15.01 | 15.24 | 14.88 | 14.96 | 96,860 | -0.03(-0.20%) |
Oct 04, 2012 | 15.07 | 15.07 | 14.73 | 14.99 | 116,533 | -0.08(-0.53%) |
Oct 03, 2012 | 14.85 | 15.07 | 14.64 | 15.07 | 139,611 | +0.27(+1.82%) |
Oct 02, 2012 | 14.76 | 14.86 | 14.28 | 14.80 | 90,173 | +0.10(+0.68%) |
Oct 01, 2012 | 14.98 | 15.09 | 14.59 | 14.70 | 210,914 | -0.23(-1.54%) |
Sep 28, 2012 | 14.94 | 15.05 | 14.82 | 14.93 | 165,911 | -0.09(-0.60%) |
Sep 27, 2012 | 14.94 | 15.08 | 14.79 | 15.02 | 121,505 | +0.10(+0.67%) |
Sep 26, 2012 | 15.04 | 15.04 | 14.86 | 14.92 | 112,655 | -0.05(-0.33%) |
Sep 25, 2012 | 15.07 | 15.24 | 14.80 | 14.97 | 246,920 | -0.06(-0.40%) |
Sep 24, 2012 | 15.03 | 15.16 | 14.85 | 15.03 | 254,662 | -0.08(-0.53%) |
Sep 21, 2012 | 15.28 | 15.30 | 14.97 | 15.11 | 625,316 | +0.09(+0.60%) |
Sep 20, 2012 | 15.00 | 15.13 | 14.85 | 15.02 | 327,179 | -0.03(-0.20%) |
Sep 19, 2012 | 15.14 | 15.14 | 14.96 | 15.05 | 345,192 | -0.08(-0.53%) |
Sep 18, 2012 | 15.15 | 15.25 | 14.93 | 15.13 | 329,941 | -0.08(-0.53%) |
Sep 17, 2012 | 15.00 | 15.22 | 13.00 | 15.21 | 199,286 | +0.09(+0.60%) |
Sep 14, 2012 | 15.25 | 15.37 | 14.94 | 15.12 | 240,970 | -0.08(-0.53%) |
Sep 13, 2012 | 14.72 | 15.35 | 14.57 | 15.20 | 249,750 | +0.45(+3.05%) |
Sep 12, 2012 | 14.77 | 14.90 | 14.65 | 14.75 | 92,374 | +0.05(+0.34%) |
Sep 11, 2012 | 14.69 | 14.90 | 14.50 | 14.70 | 83,646 | +0.03(+0.20%) |
Sep 10, 2012 | 14.67 | 14.85 | 14.59 | 14.67 | 88,502 | -0.04(-0.27%) |
Sep 07, 2012 | 14.80 | 14.86 | 14.68 | 14.71 | 102,977 | -0.07(-0.47%) |
Sep 06, 2012 | 14.48 | 14.80 | 14.29 | 14.78 | 137,937 | +0.37(+2.57%) |
Sep 05, 2012 | 14.41 | 14.55 | 14.21 | 14.41 | 144,044 | +0.07(+0.49%) |
Sep 04, 2012 | 14.28 | 14.37 | 14.19 | 14.34 | 162,454 | +0.09(+0.63%) |
Aug 31, 2012 | 14.37 | 14.45 | 14.20 | 14.25 | 121,128 | +0.05(+0.35%) |
Aug 30, 2012 | 14.27 | 14.29 | 14.13 | 14.20 | 76,981 | -0.11(-0.77%) |
Aug 29, 2012 | 14.25 | 14.36 | 13.47 | 14.31 | 182,780 | +0.02(+0.14%) |
Aug 27, 2012 | 14.22 | 14.35 | 14.13 | 14.29 | 85,154 | +0.09(+0.63%) |
Aug 24, 2012 | 14.15 | 14.33 | 14.12 | 14.20 | 151,599 | +0.00(+0.00%) |
Aug 23, 2012 | 14.25 | 14.28 | 14.13 | 14.20 | 43,509 | -0.08(-0.56%) |
Aug 22, 2012 | 14.19 | 14.37 | 14.14 | 14.28 | 122,317 | +0.04(+0.28%) |
Aug 21, 2012 | 14.21 | 14.50 | 14.14 | 14.24 | 147,966 | +0.04(+0.28%) |
Aug 20, 2012 | 14.18 | 14.22 | 14.05 | 14.20 | 101,900 | +0.04(+0.28%) |
Aug 17, 2012 | 14.05 | 14.25 | 14.00 | 14.16 | 124,953 | +0.08(+0.57%) |
Aug 16, 2012 | 14.06 | 14.19 | 13.90 | 14.08 | 123,436 | +0.04(+0.28%) |
Aug 15, 2012 | 13.82 | 14.05 | 13.82 | 14.04 | 110,960 | +0.17(+1.23%) |
Aug 14, 2012 | 14.00 | 14.00 | 13.76 | 13.87 | 194,728 | -0.07(-0.50%) |
Aug 13, 2012 | 13.91 | 14.05 | 13.78 | 13.94 | 122,494 | -0.03(-0.21%) |
Aug 10, 2012 | 13.88 | 14.01 | 13.80 | 13.97 | 94,597 | +0.07(+0.50%) |
Aug 09, 2012 | 14.01 | 14.16 | 13.83 | 13.90 | 173,105 | -0.14(-1.00%) |
Aug 08, 2012 | 13.98 | 14.09 | 13.95 | 14.04 | 270,662 | -0.02(-0.14%) |
Aug 07, 2012 | 13.97 | 14.10 | 13.93 | 14.06 | 128,027 | +0.13(+0.93%) |
Aug 06, 2012 | 13.76 | 14.05 | 13.72 | 13.93 | 98,311 | +0.17(+1.24%) |
Aug 03, 2012 | 13.56 | 13.90 | 13.42 | 13.76 | 150,707 | +0.31(+2.30%) |
Aug 02, 2012 | 13.38 | 13.55 | 13.35 | 13.45 | 197,354 | -0.01(-0.07%) |