Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.91 | 13.91 | 13.77 | 13.84 | 818,809 | +0.01(+0.06%) |
Oct 26, 2012 | 13.83 | 13.83 | 13.83 | 13.83 | 743,077 | -0.01(-0.04%) |
Oct 25, 2012 | 13.91 | 13.92 | 13.77 | 13.84 | 360,973 | +0.03(+0.25%) |
Oct 24, 2012 | 13.90 | 13.92 | 13.79 | 13.80 | 405,369 | -0.04(-0.30%) |
Oct 23, 2012 | 13.88 | 13.91 | 13.78 | 13.85 | 619,030 | -0.19(-1.35%) |
Oct 19, 2012 | 14.24 | 14.24 | 14.00 | 14.04 | 578,484 | -0.24(-1.67%) |
Oct 18, 2012 | 14.27 | 14.34 | 14.23 | 14.27 | 460,269 | -0.03(-0.23%) |
Oct 17, 2012 | 14.25 | 14.32 | 14.23 | 14.31 | 391,800 | +0.07(+0.46%) |
Oct 16, 2012 | 14.16 | 14.25 | 14.15 | 14.24 | 859,599 | +0.15(+1.06%) |
Oct 15, 2012 | 14.01 | 14.11 | 13.97 | 14.09 | 458,333 | +0.11(+0.82%) |
Oct 12, 2012 | 14.03 | 14.07 | 13.95 | 13.98 | 437,942 | -0.05(-0.38%) |
Oct 11, 2012 | 14.11 | 14.13 | 14.03 | 14.03 | 387,067 | +0.01(+0.09%) |
Oct 10, 2012 | 14.11 | 14.11 | 13.99 | 14.02 | 645,878 | -0.09(-0.64%) |
Oct 09, 2012 | 14.23 | 14.24 | 14.10 | 14.11 | 577,650 | -0.14(-0.95%) |
Oct 08, 2012 | 14.25 | 14.27 | 14.22 | 14.25 | 452,158 | -0.05(-0.32%) |
Oct 05, 2012 | 14.37 | 14.39 | 14.25 | 14.29 | 357,283 | -0.01(-0.06%) |
Oct 04, 2012 | 14.25 | 14.30 | 14.23 | 14.30 | 256,370 | +0.10(+0.73%) |
Oct 03, 2012 | 14.17 | 14.23 | 14.10 | 14.20 | 755,641 | +0.06(+0.41%) |
Oct 02, 2012 | 14.18 | 14.19 | 14.08 | 14.14 | 263,526 | +0.02(+0.18%) |
Oct 01, 2012 | 14.18 | 14.24 | 14.09 | 14.11 | 467,859 | +0.03(+0.18%) |
Sep 28, 2012 | 14.10 | 14.13 | 14.04 | 14.09 | 509,521 | -0.06(-0.41%) |
Sep 27, 2012 | 14.08 | 14.18 | 14.04 | 14.15 | 278,577 | +0.13(+0.94%) |
Sep 26, 2012 | 14.10 | 14.10 | 13.97 | 14.02 | 497,777 | -0.08(-0.58%) |
Sep 25, 2012 | 14.29 | 14.30 | 14.09 | 14.10 | 435,560 | -0.15(-1.07%) |
Sep 24, 2012 | 14.22 | 14.28 | 14.19 | 14.25 | 406,050 | -0.02(-0.14%) |
Sep 21, 2012 | 14.36 | 14.36 | 14.27 | 14.27 | 531,493 | +0.01(+0.06%) |
Sep 20, 2012 | 14.22 | 14.29 | 14.18 | 14.26 | 234,497 | -0.03(-0.18%) |
Sep 19, 2012 | 14.31 | 14.32 | 14.25 | 14.29 | 188,828 | +0.03(+0.18%) |
Sep 18, 2012 | 14.27 | 14.29 | 14.24 | 14.26 | 180,553 | -0.02(-0.12%) |
Sep 17, 2012 | 14.33 | 14.33 | 14.25 | 14.28 | 428,622 | -0.13(-0.92%) |
Sep 14, 2012 | 14.38 | 14.50 | 14.37 | 14.41 | 491,282 | +0.07(+0.46%) |
Sep 13, 2012 | 14.13 | 14.39 | 14.11 | 14.34 | 779,105 | +0.21(+1.52%) |
Sep 12, 2012 | 14.14 | 14.15 | 14.09 | 14.13 | 422,166 | +0.04(+0.26%) |
Sep 11, 2012 | 14.06 | 14.13 | 14.05 | 14.09 | 631,053 | +0.04(+0.29%) |
Sep 10, 2012 | 14.13 | 14.14 | 14.05 | 14.05 | 326,114 | -0.08(-0.58%) |
Sep 07, 2012 | 14.08 | 14.13 | 12.84 | 14.13 | 243,900 | +0.07(+0.47%) |
Sep 06, 2012 | 13.88 | 14.07 | 13.87 | 14.07 | 372,999 | +0.28(+2.00%) |
Sep 05, 2012 | 13.81 | 13.84 | 13.77 | 13.79 | 440,742 | -0.00(-0.03%) |
Sep 04, 2012 | 13.80 | 13.84 | 13.71 | 13.80 | 300,394 | -0.01(-0.06%) |
Aug 31, 2012 | 13.82 | 13.86 | 13.73 | 13.80 | 576,247 | +0.07(+0.49%) |
Aug 30, 2012 | 13.79 | 13.79 | 13.71 | 13.74 | 322,150 | -0.10(-0.75%) |
Aug 29, 2012 | 13.85 | 13.88 | 13.80 | 13.84 | 267,449 | +0.00(+0.03%) |
Aug 27, 2012 | 13.88 | 13.89 | 13.82 | 13.84 | 448,774 | -0.00(-0.03%) |
Aug 24, 2012 | 13.73 | 13.86 | 13.71 | 13.84 | 405,611 | +0.09(+0.63%) |
Aug 23, 2012 | 13.84 | 13.84 | 13.74 | 13.76 | 359,103 | -0.11(-0.77%) |
Aug 22, 2012 | 13.84 | 13.88 | 13.79 | 13.86 | 234,643 | +0.00(+0.00%) |
Aug 21, 2012 | 13.93 | 13.99 | 13.83 | 13.86 | 407,431 | -0.04(-0.26%) |
Aug 20, 2012 | 13.87 | 13.90 | 13.85 | 13.90 | 176,305 | -0.01(-0.04%) |
Aug 17, 2012 | 13.90 | 13.91 | 13.87 | 13.90 | 315,501 | +0.02(+0.15%) |
Aug 16, 2012 | 13.81 | 13.90 | 13.78 | 13.88 | 680,540 | +0.11(+0.77%) |
Aug 15, 2012 | 13.76 | 13.80 | 13.74 | 13.78 | 135,391 | +0.01(+0.10%) |
Aug 14, 2012 | 13.80 | 13.82 | 13.73 | 13.76 | 612,307 | +0.00(+0.03%) |
Aug 13, 2012 | 13.74 | 13.77 | 13.69 | 13.76 | 297,883 | -0.01(-0.06%) |
Aug 10, 2012 | 13.71 | 13.78 | 13.68 | 13.77 | 235,839 | +0.03(+0.18%) |
Aug 09, 2012 | 13.72 | 13.77 | 13.71 | 13.74 | 248,058 | +0.01(+0.09%) |
Aug 08, 2012 | 13.68 | 13.75 | 13.67 | 13.73 | 299,547 | +0.01(+0.09%) |
Aug 07, 2012 | 13.69 | 13.78 | 13.69 | 13.72 | 1,668,984 | +0.08(+0.58%) |
Aug 06, 2012 | 13.64 | 13.69 | 13.64 | 13.64 | 385,684 | +0.04(+0.27%) |
Aug 03, 2012 | 13.55 | 13.64 | 13.53 | 13.60 | 299,780 | +0.26(+1.92%) |
Aug 02, 2012 | 13.35 | 13.43 | 13.25 | 13.35 | 297,160 | -0.10(-0.73%) |