Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.45 | 14.57 | 14.35 | 14.35 | 8,326 | -0.15(-1.03%) |
Oct 26, 2012 | 14.54 | 14.50 | 14.50 | 14.50 | 5,100 | +0.10(+0.69%) |
Oct 25, 2012 | 14.30 | 14.48 | 14.29 | 14.40 | 11,321 | +0.13(+0.91%) |
Oct 24, 2012 | 14.27 | 14.30 | 14.27 | 14.27 | 10,302 | +0.11(+0.78%) |
Oct 23, 2012 | 14.27 | 14.27 | 14.16 | 14.16 | 5,807 | -0.02(-0.14%) |
Oct 19, 2012 | 14.25 | 14.30 | 14.13 | 14.18 | 6,792 | +0.13(+0.93%) |
Oct 18, 2012 | 14.10 | 14.17 | 14.05 | 14.05 | 4,925 | -0.05(-0.35%) |
Oct 17, 2012 | 14.10 | 14.10 | 14.10 | 14.10 | 5,225 | +0.01(+0.07%) |
Oct 16, 2012 | 14.09 | 14.10 | 14.06 | 14.09 | 8,679 | +0.01(+0.07%) |
Oct 15, 2012 | 14.07 | 14.08 | 13.99 | 14.08 | 9,983 | +0.20(+1.44%) |
Oct 12, 2012 | 14.00 | 14.02 | 13.88 | 13.88 | 5,359 | +0.02(+0.14%) |
Oct 11, 2012 | 13.93 | 13.94 | 13.78 | 13.86 | 7,427 | +0.03(+0.22%) |
Oct 10, 2012 | 13.81 | 13.83 | 13.78 | 13.83 | 5,601 | +0.03(+0.23%) |
Oct 09, 2012 | 13.97 | 13.97 | 13.69 | 13.80 | 11,094 | -0.07(-0.52%) |
Oct 08, 2012 | 13.80 | 13.92 | 13.80 | 13.87 | 7,175 | +0.01(+0.07%) |
Oct 05, 2012 | 13.95 | 13.95 | 13.81 | 13.86 | 2,563 | -0.03(-0.22%) |
Oct 04, 2012 | 13.97 | 13.97 | 13.79 | 13.89 | 4,851 | +0.08(+0.58%) |
Oct 03, 2012 | 13.88 | 13.88 | 13.81 | 13.81 | 3,011 | +0.06(+0.44%) |
Oct 02, 2012 | 13.82 | 13.83 | 13.72 | 13.75 | 6,023 | -0.04(-0.30%) |
Oct 01, 2012 | 13.82 | 13.85 | 13.70 | 13.79 | 8,867 | +0.16(+1.18%) |
Sep 28, 2012 | 13.74 | 13.75 | 13.63 | 13.63 | 9,861 | -0.02(-0.15%) |
Sep 27, 2012 | 13.60 | 13.65 | 13.59 | 13.65 | 4,451 | +0.02(+0.15%) |
Sep 26, 2012 | 13.49 | 13.63 | 13.49 | 13.63 | 4,590 | +0.14(+1.04%) |
Sep 25, 2012 | 13.44 | 13.53 | 13.41 | 13.49 | 23,650 | +0.07(+0.52%) |
Sep 24, 2012 | 13.37 | 13.42 | 13.13 | 13.42 | 11,804 | +0.09(+0.68%) |
Sep 21, 2012 | 13.33 | 13.37 | 13.30 | 13.33 | 9,928 | +0.12(+0.91%) |
Sep 20, 2012 | 13.32 | 13.32 | 13.21 | 13.21 | 5,934 | -0.03(-0.23%) |
Sep 19, 2012 | 13.25 | 13.25 | 13.24 | 13.24 | 5,485 | +0.01(+0.07%) |
Sep 18, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 3,403 | +0.00(+0.00%) |
Sep 17, 2012 | 13.43 | 13.43 | 13.23 | 13.23 | 2,088 | -0.07(-0.53%) |
Sep 14, 2012 | 13.38 | 13.46 | 13.30 | 13.30 | 2,813 | -0.06(-0.45%) |
Sep 13, 2012 | 13.29 | 13.38 | 13.29 | 13.36 | 3,079 | +0.11(+0.84%) |
Sep 12, 2012 | 13.20 | 13.31 | 13.20 | 13.25 | 14,885 | +0.05(+0.37%) |
Sep 11, 2012 | 13.19 | 13.20 | 13.19 | 13.20 | 3,717 | +0.06(+0.46%) |
Sep 10, 2012 | 13.21 | 13.23 | 13.12 | 13.14 | 4,244 | +0.02(+0.15%) |
Sep 07, 2012 | 13.24 | 13.24 | 13.12 | 13.12 | 9,779 | -0.12(-0.91%) |
Sep 06, 2012 | 13.30 | 13.30 | 13.13 | 13.24 | 18,991 | +0.08(+0.61%) |
Sep 05, 2012 | 13.33 | 13.33 | 13.11 | 13.16 | 9,450 | +0.03(+0.23%) |
Sep 04, 2012 | 13.32 | 13.32 | 13.09 | 13.13 | 10,671 | +0.01(+0.08%) |
Aug 31, 2012 | 13.13 | 13.14 | 13.05 | 13.12 | 4,918 | -0.02(-0.15%) |
Aug 30, 2012 | 13.13 | 13.14 | 13.03 | 13.14 | 2,730 | +0.04(+0.31%) |
Aug 29, 2012 | 13.14 | 13.14 | 13.00 | 13.10 | 3,967 | +0.01(+0.08%) |
Aug 27, 2012 | 12.89 | 13.09 | 12.89 | 13.09 | 2,937 | +0.14(+1.08%) |
Aug 24, 2012 | 13.05 | 13.05 | 12.86 | 12.95 | 12,263 | -0.10(-0.77%) |
Aug 23, 2012 | 12.96 | 13.12 | 12.86 | 13.05 | 23,245 | +0.14(+1.08%) |
Aug 22, 2012 | 13.02 | 13.02 | 12.90 | 12.91 | 8,351 | -0.14(-1.07%) |
Aug 21, 2012 | 13.00 | 13.10 | 12.97 | 13.05 | 19,156 | +0.02(+0.15%) |
Aug 20, 2012 | 13.19 | 13.26 | 12.94 | 13.03 | 38,632 | -0.23(-1.73%) |
Aug 17, 2012 | 13.26 | 13.26 | 13.19 | 13.26 | 3,049 | +0.00(+0.00%) |
Aug 16, 2012 | 13.26 | 13.26 | 13.17 | 13.26 | 4,464 | +0.09(+0.68%) |
Aug 15, 2012 | 13.17 | 13.31 | 13.17 | 13.17 | 11,177 | -0.11(-0.86%) |
Aug 14, 2012 | 13.15 | 13.31 | 13.13 | 13.28 | 4,954 | +0.13(+1.02%) |
Aug 13, 2012 | 13.25 | 13.25 | 13.06 | 13.15 | 18,326 | +0.02(+0.15%) |
Aug 10, 2012 | 13.14 | 13.22 | 13.13 | 13.13 | 3,654 | -0.07(-0.53%) |
Aug 09, 2012 | 13.28 | 13.28 | 13.20 | 13.20 | 5,409 | -0.01(-0.08%) |
Aug 08, 2012 | 13.22 | 13.24 | 13.15 | 13.21 | 2,958 | +0.08(+0.61%) |
Aug 07, 2012 | 13.27 | 13.27 | 13.13 | 13.13 | 5,601 | -0.01(-0.08%) |
Aug 06, 2012 | 13.13 | 13.14 | 13.13 | 13.14 | 2,570 | +0.01(+0.08%) |
Aug 03, 2012 | 13.27 | 13.28 | 13.13 | 13.13 | 5,983 | +0.00(+0.00%) |
Aug 02, 2012 | 13.35 | 13.35 | 13.13 | 13.13 | 6,009 | -0.07(-0.53%) |