Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.17 | 15.59 | 15.15 | 15.15 | 11,422 | +0.22(+1.47%) |
Oct 30, 2012 | 15.41 | 15.41 | 14.90 | 14.93 | 11,113 | -0.57(-3.68%) |
Oct 29, 2012 | 14.86 | 15.50 | 14.86 | 15.50 | 5,715 | +0.50(+3.33%) |
Oct 26, 2012 | 15.60 | 15.60 | 14.94 | 15.00 | 11,029 | -0.39(-2.53%) |
Oct 25, 2012 | 15.93 | 15.93 | 15.39 | 15.39 | 14,721 | -0.47(-2.96%) |
Oct 24, 2012 | 15.81 | 15.86 | 15.49 | 15.86 | 10,892 | +0.26(+1.67%) |
Oct 23, 2012 | 15.19 | 15.60 | 15.19 | 15.60 | 48,456 | +0.21(+1.36%) |
Oct 19, 2012 | 15.42 | 15.60 | 15.29 | 15.39 | 15,905 | -0.10(-0.65%) |
Oct 18, 2012 | 15.25 | 15.50 | 15.25 | 15.49 | 21,472 | +0.14(+0.91%) |
Oct 17, 2012 | 15.45 | 15.47 | 15.25 | 15.35 | 6,432 | +0.10(+0.66%) |
Oct 16, 2012 | 15.36 | 15.47 | 15.24 | 15.25 | 9,766 | -0.20(-1.29%) |
Oct 15, 2012 | 15.62 | 16.00 | 15.20 | 15.45 | 8,257 | -0.18(-1.15%) |
Oct 12, 2012 | 15.56 | 15.63 | 15.50 | 15.63 | 4,588 | +0.07(+0.45%) |
Oct 11, 2012 | 15.70 | 15.79 | 15.56 | 15.56 | 12,181 | -0.13(-0.83%) |
Oct 10, 2012 | 15.80 | 15.80 | 15.55 | 15.69 | 19,104 | +0.05(+0.32%) |
Oct 09, 2012 | 15.63 | 15.67 | 15.55 | 15.64 | 28,395 | +0.01(+0.06%) |
Oct 05, 2012 | 15.63 | 15.63 | 15.63 | 0 | -0.27(-1.70%) | |
Oct 04, 2012 | 15.99 | 16.01 | 15.70 | 15.90 | 29,437 | +0.00(+0.00%) |
Oct 03, 2012 | 15.71 | 15.90 | 15.60 | 15.90 | 117,337 | +0.14(+0.89%) |
Oct 02, 2012 | 15.65 | 15.78 | 15.62 | 15.76 | 52,669 | +0.05(+0.32%) |
Oct 01, 2012 | 16.13 | 16.13 | 15.60 | 15.71 | 19,624 | -0.21(-1.32%) |
Sep 28, 2012 | 15.79 | 15.93 | 15.58 | 15.92 | 56,382 | +0.02(+0.13%) |
Sep 27, 2012 | 15.80 | 15.90 | 15.40 | 15.90 | 110,445 | +0.10(+0.63%) |
Sep 26, 2012 | 15.54 | 15.89 | 15.42 | 15.80 | 142,833 | +0.26(+1.67%) |
Sep 25, 2012 | 15.44 | 15.71 | 15.44 | 15.54 | 26,672 | +0.13(+0.84%) |
Sep 24, 2012 | 15.49 | 15.50 | 15.06 | 15.41 | 23,976 | -0.29(-1.85%) |
Sep 21, 2012 | 15.62 | 15.85 | 15.42 | 15.70 | 73,064 | +0.08(+0.51%) |
Sep 20, 2012 | 15.25 | 15.85 | 15.25 | 15.62 | 51,739 | +0.49(+3.24%) |
Sep 19, 2012 | 14.85 | 15.13 | 14.79 | 15.13 | 96,249 | +0.32(+2.16%) |
Sep 18, 2012 | 14.98 | 14.98 | 14.70 | 14.81 | 26,720 | -0.14(-0.94%) |
Sep 17, 2012 | 14.91 | 15.00 | 14.90 | 14.95 | 13,924 | +0.13(+0.88%) |
Sep 14, 2012 | 14.78 | 15.10 | 14.76 | 14.82 | 34,126 | +0.12(+0.82%) |
Sep 13, 2012 | 14.70 | 14.72 | 14.50 | 14.70 | 62,066 | +0.00(+0.00%) |
Sep 12, 2012 | 14.35 | 14.79 | 14.28 | 14.70 | 105,668 | +0.37(+2.58%) |
Sep 11, 2012 | 14.36 | 14.47 | 14.17 | 14.33 | 24,408 | -0.04(-0.28%) |
Sep 10, 2012 | 14.23 | 14.48 | 14.20 | 14.37 | 28,030 | +0.15(+1.05%) |
Sep 07, 2012 | 13.95 | 14.29 | 13.94 | 14.22 | 48,285 | +0.22(+1.57%) |
Sep 06, 2012 | 13.94 | 14.25 | 13.91 | 14.00 | 25,733 | +0.11(+0.79%) |
Sep 05, 2012 | 13.80 | 13.89 | 13.80 | 13.89 | 61,533 | +0.09(+0.65%) |
Sep 04, 2012 | 13.80 | 13.85 | 13.77 | 13.80 | 17,976 | +0.00(+0.00%) |
Aug 31, 2012 | 13.80 | 13.80 | 13.80 | 0 | -0.03(-0.22%) | |
Aug 30, 2012 | 14.00 | 14.08 | 13.79 | 13.83 | 82,768 | -0.03(-0.22%) |
Aug 29, 2012 | 14.18 | 14.25 | 13.86 | 13.86 | 13,509 | -0.01(-0.07%) |
Aug 27, 2012 | 14.08 | 14.08 | 13.75 | 13.87 | 23,160 | -0.22(-1.56%) |
Aug 24, 2012 | 14.15 | 14.25 | 14.07 | 14.09 | 54,589 | -0.11(-0.77%) |
Aug 23, 2012 | 14.38 | 14.38 | 14.15 | 14.20 | 11,926 | -0.06(-0.42%) |
Aug 22, 2012 | 14.16 | 14.26 | 14.15 | 14.26 | 100,289 | +0.11(+0.78%) |
Aug 21, 2012 | 14.13 | 14.30 | 14.07 | 14.15 | 42,278 | +0.11(+0.78%) |
Aug 20, 2012 | 13.80 | 14.08 | 13.75 | 14.04 | 41,550 | +0.29(+2.11%) |
Aug 17, 2012 | 13.75 | 13.80 | 13.75 | 13.75 | 19,491 | +0.00(+0.00%) |
Aug 16, 2012 | 13.76 | 13.87 | 13.74 | 13.75 | 25,445 | -0.02(-0.15%) |
Aug 15, 2012 | 13.95 | 13.95 | 13.47 | 13.77 | 71,037 | -0.23(-1.64%) |
Aug 14, 2012 | 14.03 | 14.08 | 13.78 | 14.00 | 80,595 | -0.06(-0.43%) |
Aug 13, 2012 | 14.22 | 14.33 | 14.00 | 14.06 | 16,550 | -0.20(-1.40%) |
Aug 11, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | +0.00(+0.00%) |
Aug 10, 2012 | 14.26 | 14.61 | 14.26 | 14.26 | 28,223 | -0.21(-1.45%) |
Aug 09, 2012 | 14.53 | 14.62 | 14.32 | 14.47 | 8,780 | +0.02(+0.14%) |
Aug 08, 2012 | 14.45 | 14.47 | 14.13 | 14.45 | 17,842 | -0.07(-0.48%) |
Aug 07, 2012 | 14.40 | 14.56 | 14.25 | 14.52 | 9,873 | +0.23(+1.61%) |
Aug 03, 2012 | 14.29 | 14.29 | 14.29 | 0 | +0.07(+0.49%) | |
Aug 02, 2012 | 14.20 | 14.25 | 14.15 | 14.22 | 5,495 | +0.02(+0.14%) |