Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.80 | 16.04 | 15.56 | 16.01 | 529,111 | +0.21(+1.30%) |
Oct 26, 2012 | 15.79 | 15.80 | 15.80 | 15.80 | 367,085 | -0.01(-0.05%) |
Oct 25, 2012 | 15.71 | 15.81 | 15.66 | 15.81 | 271,262 | +0.16(+1.05%) |
Oct 24, 2012 | 15.62 | 15.69 | 15.57 | 15.64 | 402,249 | +0.03(+0.18%) |
Oct 23, 2012 | 15.55 | 15.65 | 15.46 | 15.61 | 493,049 | +0.11(+0.69%) |
Oct 19, 2012 | 15.68 | 15.79 | 15.46 | 15.51 | 668,776 | -0.24(-1.55%) |
Oct 18, 2012 | 15.81 | 15.92 | 15.68 | 15.75 | 620,658 | -0.03(-0.18%) |
Oct 17, 2012 | 15.61 | 15.83 | 15.56 | 15.78 | 798,935 | +0.22(+1.38%) |
Oct 16, 2012 | 15.65 | 15.68 | 15.50 | 15.56 | 968,318 | +0.01(+0.05%) |
Oct 15, 2012 | 15.53 | 15.64 | 15.40 | 15.56 | 603,760 | +0.04(+0.23%) |
Oct 12, 2012 | 15.62 | 15.69 | 15.50 | 15.52 | 261,930 | -0.09(-0.55%) |
Oct 11, 2012 | 15.74 | 15.78 | 15.56 | 15.61 | 346,927 | -0.03(-0.18%) |
Oct 10, 2012 | 15.74 | 15.81 | 15.58 | 15.64 | 658,176 | -0.10(-0.64%) |
Oct 09, 2012 | 15.46 | 15.79 | 15.43 | 15.74 | 747,581 | +0.29(+1.91%) |
Oct 08, 2012 | 15.43 | 15.62 | 15.37 | 15.44 | 439,185 | +0.01(+0.09%) |
Oct 05, 2012 | 15.28 | 15.51 | 15.21 | 15.43 | 1,019,465 | +0.23(+1.51%) |
Oct 04, 2012 | 15.11 | 15.21 | 15.06 | 15.20 | 539,517 | +0.14(+0.95%) |
Oct 03, 2012 | 15.18 | 15.27 | 15.04 | 15.05 | 917,871 | -0.07(-0.47%) |
Oct 02, 2012 | 15.00 | 15.13 | 14.96 | 15.13 | 412,917 | +0.17(+1.15%) |
Oct 01, 2012 | 15.10 | 15.18 | 14.91 | 14.95 | 786,140 | -0.14(-0.90%) |
Sep 28, 2012 | 14.98 | 15.14 | 14.94 | 15.09 | 414,222 | +0.06(+0.38%) |
Sep 27, 2012 | 15.18 | 15.18 | 14.95 | 15.03 | 445,867 | -0.14(-0.95%) |
Sep 26, 2012 | 15.15 | 15.36 | 15.10 | 15.18 | 350,786 | +0.08(+0.52%) |
Sep 25, 2012 | 15.23 | 15.37 | 15.08 | 15.10 | 436,994 | -0.09(-0.61%) |
Sep 24, 2012 | 14.87 | 15.23 | 14.84 | 15.19 | 678,108 | +0.31(+2.07%) |
Sep 21, 2012 | 14.96 | 15.03 | 14.82 | 14.88 | 995,879 | +0.09(+0.58%) |
Sep 20, 2012 | 14.62 | 14.80 | 14.59 | 14.80 | 270,932 | +0.14(+0.93%) |
Sep 19, 2012 | 14.67 | 14.73 | 14.61 | 14.66 | 313,801 | +0.04(+0.24%) |
Sep 18, 2012 | 14.76 | 14.77 | 14.47 | 14.62 | 881,770 | -0.19(-1.31%) |
Sep 17, 2012 | 14.79 | 14.92 | 14.78 | 14.82 | 593,267 | -0.02(-0.14%) |
Sep 14, 2012 | 14.82 | 14.86 | 14.57 | 14.84 | 835,524 | +0.03(+0.19%) |
Sep 13, 2012 | 14.68 | 14.87 | 14.62 | 14.81 | 652,545 | +0.16(+1.08%) |
Sep 12, 2012 | 15.00 | 15.00 | 14.65 | 14.65 | 835,165 | -0.27(-1.78%) |
Sep 11, 2012 | 15.09 | 15.10 | 14.91 | 14.92 | 486,018 | -0.11(-0.72%) |
Sep 10, 2012 | 15.23 | 15.31 | 15.03 | 15.03 | 685,689 | -0.19(-1.23%) |
Sep 07, 2012 | 15.46 | 15.47 | 15.17 | 15.21 | 715,461 | -0.16(-1.03%) |
Sep 06, 2012 | 15.20 | 15.49 | 15.13 | 15.37 | 1,391,016 | +0.24(+1.56%) |
Sep 05, 2012 | 15.10 | 15.22 | 14.93 | 15.13 | 957,690 | +0.11(+0.76%) |
Sep 04, 2012 | 14.77 | 15.13 | 14.74 | 15.02 | 601,910 | +0.26(+1.75%) |
Aug 31, 2012 | 15.00 | 15.00 | 14.70 | 14.76 | 368,003 | -0.16(-1.06%) |
Aug 30, 2012 | 15.05 | 15.07 | 14.92 | 14.92 | 287,448 | -0.21(-1.38%) |
Aug 29, 2012 | 14.93 | 15.20 | 14.91 | 15.13 | 414,999 | +0.29(+1.98%) |
Aug 27, 2012 | 14.80 | 14.90 | 14.72 | 14.83 | 310,065 | +0.10(+0.68%) |
Aug 24, 2012 | 14.52 | 14.76 | 14.52 | 14.73 | 411,218 | +0.17(+1.18%) |
Aug 23, 2012 | 14.83 | 14.85 | 14.56 | 14.56 | 401,907 | -0.29(-1.93%) |
Aug 22, 2012 | 14.98 | 15.08 | 14.83 | 14.85 | 375,891 | -0.17(-1.15%) |
Aug 21, 2012 | 15.05 | 15.18 | 14.95 | 15.02 | 877,140 | -0.01(-0.10%) |
Aug 20, 2012 | 14.77 | 15.09 | 14.77 | 15.03 | 845,899 | +0.22(+1.45%) |
Aug 17, 2012 | 14.87 | 14.88 | 14.73 | 14.82 | 474,625 | -0.08(-0.53%) |
Aug 16, 2012 | 14.88 | 15.01 | 14.82 | 14.90 | 834,994 | +0.04(+0.29%) |
Aug 15, 2012 | 14.80 | 14.92 | 14.75 | 14.85 | 396,371 | +0.03(+0.19%) |
Aug 14, 2012 | 14.78 | 14.85 | 14.72 | 14.82 | 479,611 | +0.09(+0.58%) |
Aug 13, 2012 | 14.75 | 14.78 | 14.59 | 14.74 | 273,021 | -0.06(-0.39%) |
Aug 10, 2012 | 14.77 | 14.80 | 14.63 | 14.80 | 315,707 | +0.05(+0.34%) |
Aug 09, 2012 | 14.81 | 14.87 | 14.68 | 14.75 | 312,508 | -0.05(-0.34%) |
Aug 08, 2012 | 14.75 | 14.87 | 14.75 | 14.80 | 373,664 | +0.04(+0.24%) |
Aug 07, 2012 | 14.87 | 14.98 | 14.75 | 14.76 | 420,178 | -0.09(-0.58%) |
Aug 06, 2012 | 14.91 | 14.96 | 14.75 | 14.85 | 385,697 | -0.08(-0.53%) |
Aug 03, 2012 | 14.70 | 15.17 | 14.70 | 14.92 | 646,260 | +0.28(+1.91%) |
Aug 02, 2012 | 14.54 | 14.66 | 14.42 | 14.65 | 796,889 | +0.04(+0.25%) |